Telcoware Co.,Ltd. - 078000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	18,400	19,510	19,510	19,660	18,160	112,029
March 11, 2026	17,860	18,060	18,060	18,590	17,350	61,949
March 10, 2026	17,790	17,260	17,260	17,790	17,110	22,515
March 09, 2026	17,000	17,240	17,240	17,770	16,740	23,701
March 06, 2026	17,530	17,800	17,800	18,000	17,300	26,131
March 05, 2026	16,820	17,590	17,590	17,860	16,820	59,071
March 04, 2026	17,150	16,490	16,490	17,840	16,410	104,020
March 03, 2026	18,360	17,860	17,860	18,710	17,860	96,697
February 27, 2026	20,600	19,000	19,000	20,700	18,900	193,329
February 26, 2026	22,000	20,950	20,950	23,350	20,500	466,848
February 25, 2026	22,500	23,000	23,000	27,450	19,710	1.41M
February 24, 2026	19,600	21,550	21,550	25,350	18,810	863,985
February 23, 2026	17,520	20,050	20,050	21,100	17,150	944,153
February 20, 2026	16,350	16,240	16,240	16,350	15,730	21,079
February 19, 2026	16,640	15,820	15,820	16,640	15,620	23,540
February 13, 2026	16,250	15,960	15,960	16,770	15,900	69,193
February 12, 2026	15,850	15,810	15,810	15,910	15,640	7,119
February 11, 2026	15,750	15,850	15,850	15,980	15,550	5,824
February 10, 2026	15,430	15,750	15,750	15,780	15,220	21,617
February 09, 2026	15,160	15,330	15,330	15,480	15,150	8,649
February 06, 2026	15,340	15,340	15,340	15,350	14,900	19,246
February 05, 2026	15,540	15,340	15,340	15,540	15,010	18,732
February 04, 2026	15,600	15,550	15,550	15,650	15,300	10,570
February 03, 2026	15,400	15,630	15,630	15,670	15,220	11,072
February 02, 2026	15,430	15,400	15,400	15,430	15,080	10,574
January 30, 2026	15,560	15,300	15,300	15,560	15,000	39,202
January 29, 2026	15,700	15,600	15,600	15,740	15,500	11,754
January 28, 2026	15,800	15,790	15,790	15,920	15,340	14,787
January 27, 2026	15,750	15,900	15,900	16,210	15,740	7,402
January 26, 2026	16,090	15,990	15,990	16,290	15,700	14,949
January 23, 2026	16,090	15,990	15,990	16,390	15,920	43,930
January 22, 2026	16,080	15,990	15,990	16,080	15,770	15,611
January 21, 2026	16,140	16,080	16,080	16,230	15,750	9,805
January 20, 2026	15,650	16,160	16,160	16,230	15,650	25,019
January 19, 2026	15,630	15,820	15,820	15,940	15,580	4,220
January 16, 2026	15,870	15,750	15,750	16,180	15,480	7,004
January 15, 2026	15,510	15,870	15,870	15,990	15,500	15,802
January 14, 2026	15,230	15,480	15,480	15,670	15,190	13,538
January 13, 2026	15,200	15,380	15,380	15,380	15,130	5,281
January 12, 2026	15,450	15,200	15,200	15,670	15,190	9,309
January 09, 2026	15,210	15,410	15,410	15,540	15,110	8,685
January 08, 2026	15,220	15,210	15,210	15,220	14,930	18,612
January 07, 2026	15,330	15,220	15,220	15,600	15,040	5,584
January 06, 2026	15,170	15,330	15,330	15,780	15,050	8,542
January 05, 2026	15,380	15,170	15,170	15,380	15,000	10,703
January 02, 2026	15,600	15,090	15,090	15,600	15,020	10,603
December 30, 2025	14,930	15,320	15,320	15,500	14,930	6,781
December 29, 2025	14,930	15,070	15,070	15,480	14,930	20,415
December 26, 2025	15,740	15,330	14,690	15,850	15,120	42,704
December 24, 2025	15,560	15,600	15,600	15,700	15,100	17,107
December 23, 2025	15,350	15,360	15,360	15,360	15,040	38,909
December 22, 2025	15,380	15,200	15,200	15,660	15,200	28,673
December 19, 2025	15,230	15,270	15,270	15,350	15,110	25,284
December 18, 2025	15,330	15,350	15,350	15,350	15,180	8,743
December 17, 2025	15,710	15,330	15,330	15,710	15,140	19,447
December 16, 2025	15,870	15,390	15,390	15,870	15,300	18,198
December 15, 2025	15,580	15,640	15,640	16,250	15,300	32,182
December 12, 2025	15,900	15,610	15,610	15,900	15,520	6,782
December 11, 2025	15,600	15,600	15,600	15,760	15,460	9,238
December 10, 2025	16,050	15,640	15,640	16,050	15,420	7,353

Telcoware Co.,Ltd. (078000.KS) KSC