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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	15,580	15,400	15,400	15,580	14,900	12,828
June 30, 2025	14,040	15,270	15,270	15,690	13,960	60,185
June 27, 2025	14,590	14,220	14,220	14,750	14,000	18,194
June 26, 2025	14,470	14,450	14,450	14,650	14,090	36,855
June 25, 2025	13,910	14,250	14,250	14,670	13,830	70,754
June 24, 2025	13,880	13,860	13,860	13,930	13,400	18,345
June 23, 2025	13,540	13,580	13,580	13,790	13,450	20,966
June 20, 2025	13,620	13,550	13,550	13,620	13,230	28,375
June 19, 2025	13,710	13,500	13,500	13,810	13,380	27,415
June 18, 2025	14,270	13,710	13,710	14,270	13,410	19,392
June 17, 2025	14,100	13,800	13,800	14,110	13,620	28,273
June 16, 2025	13,700	14,100	14,100	14,400	13,630	143,335
June 13, 2025	14,590	13,700	13,700	14,590	13,220	125,108
June 12, 2025	13,640	14,600	14,600	14,910	13,410	108,777
June 11, 2025	12,970	13,640	13,640	13,640	12,920	81,386
June 10, 2025	12,920	12,960	12,960	13,070	12,850	259,357
June 09, 2025	12,950	12,900	12,900	12,950	12,840	62,472
June 05, 2025	12,940	12,950	12,950	12,950	12,940	28,500
June 04, 2025	12,940	12,950	12,950	12,950	12,940	57,329
June 02, 2025	12,930	12,930	12,930	12,940	12,930	42,849
May 30, 2025	12,930	12,930	12,930	12,940	12,930	30,949
May 29, 2025	12,930	12,930	12,930	12,940	12,930	14,908
May 28, 2025	12,920	12,940	12,940	12,940	12,920	33,894
May 27, 2025	12,930	12,920	12,920	12,940	12,920	52,133
May 26, 2025	12,930	12,930	12,930	12,940	12,920	37,817
May 23, 2025	12,920	12,930	12,930	12,950	12,920	101,286
May 22, 2025	12,920	12,910	12,910	12,930	12,910	167,748
May 21, 2025	12,920	12,920	12,920	12,940	12,910	308,352
May 20, 2025	12,940	12,910	12,910	12,940	12,910	958,375
May 19, 2025	12,750	12,750	12,750	12,750	12,750	606,162
May 16, 2025	9,730	9,810	9,810	9,820	9,530	36,608
May 15, 2025	9,780	9,650	9,650	9,780	9,580	26,061
May 14, 2025	9,560	9,710	9,710	9,750	9,550	31,917
May 13, 2025	9,770	9,680	9,680	9,770	9,550	14,542
May 12, 2025	9,430	9,650	9,650	9,650	9,360	24,436
May 09, 2025	9,470	9,360	9,360	9,590	9,340	79,035
May 08, 2025	9,380	9,470	9,470	9,640	9,230	31,040
May 07, 2025	9,430	9,420	9,420	9,590	9,110	64,790
May 02, 2025	9,560	9,430	9,430	9,750	9,370	94,411
April 30, 2025	10,340	9,570	9,570	10,780	9,310	226,606
April 29, 2025	9,600	11,270	11,270	11,460	9,400	486,295
April 28, 2025	9,530	9,700	9,700	10,700	9,200	361,971
April 25, 2025	9,650	9,520	9,520	9,650	9,410	16,220
April 24, 2025	9,560	9,510	9,510	9,620	9,360	26,697
April 23, 2025	9,420	9,500	9,500	9,640	9,360	40,637
April 22, 2025	9,170	9,440	9,440	9,690	9,100	70,735
April 21, 2025	9,030	9,110	9,110	9,290	8,990	41,405
April 18, 2025	9,030	8,990	8,990	9,040	8,920	7,142
April 17, 2025	9,000	8,990	8,990	9,040	8,970	4,631
April 16, 2025	8,900	8,960	8,960	8,980	8,880	3,559
April 15, 2025	8,830	8,850	8,850	8,950	8,830	2,429
April 14, 2025	8,800	8,830	8,830	8,840	8,750	2,006
April 11, 2025	8,800	8,780	8,780	8,970	8,680	44,882
April 10, 2025	8,640	8,800	8,800	8,890	8,620	17,640
April 09, 2025	8,850	8,610	8,610	8,890	8,510	39,798
April 08, 2025	8,820	8,760	8,760	8,930	8,760	5,560
April 07, 2025	8,990	8,800	8,800	8,990	8,660	57,572
April 04, 2025	8,890	8,990	8,990	9,170	8,660	17,542
April 03, 2025	8,710	8,760	8,760	8,910	8,610	6,969
April 02, 2025	8,760	8,710	8,710	8,950	8,680	9,712

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