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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 09, 2025	15,790	15,760	15,760	15,790	15,650	9,924
December 08, 2025	15,960	15,870	15,870	15,960	15,550	14,584
December 05, 2025	15,890	15,950	15,950	16,790	15,720	6,749
December 04, 2025	16,010	15,890	15,890	16,090	15,700	15,920
December 03, 2025	16,160	16,180	16,180	16,230	15,960	6,483
December 02, 2025	15,980	16,160	16,160	16,280	15,730	5,578
December 01, 2025	16,300	15,980	15,980	16,510	15,920	45,899
November 28, 2025	15,980	16,300	16,300	16,480	15,850	13,756
November 27, 2025	16,000	15,980	15,980	16,820	15,660	71,033
November 26, 2025	15,510	15,760	15,760	15,900	15,510	14,017
November 25, 2025	15,680	15,510	15,510	15,990	15,340	21,732
November 24, 2025	16,480	15,650	15,650	16,480	15,150	17,173
November 21, 2025	15,900	15,630	15,630	15,900	15,300	22,489
November 20, 2025	16,040	16,080	16,080	16,190	15,790	5,829
November 19, 2025	16,010	15,960	15,960	16,240	15,640	13,267
November 18, 2025	16,440	16,030	16,030	16,440	15,700	14,527
November 17, 2025	16,120	16,160	16,160	16,510	15,980	34,477
November 14, 2025	16,110	16,120	16,120	16,520	16,060	23,828
November 13, 2025	16,610	16,540	16,540	16,790	16,340	30,553
November 12, 2025	16,200	16,740	16,740	16,790	16,070	51,050
November 11, 2025	16,320	16,270	16,270	16,420	16,000	21,488
November 10, 2025	16,160	16,320	16,320	16,660	16,100	34,560
November 07, 2025	16,090	16,160	16,160	16,400	15,930	26,897
November 06, 2025	16,300	16,110	16,110	16,450	15,720	34,500
November 05, 2025	15,560	16,300	16,300	16,490	15,320	64,650
November 04, 2025	15,550	15,840	15,840	16,490	15,540	89,494
November 03, 2025	15,810	15,710	15,710	15,820	15,410	18,960
October 31, 2025	16,130	15,720	15,720	16,220	15,630	35,859
October 30, 2025	15,740	16,150	16,150	16,390	15,570	39,857
October 29, 2025	15,530	15,820	15,820	16,290	15,450	60,384
October 28, 2025	15,550	15,530	15,530	15,690	15,330	10,334
October 27, 2025	15,700	15,550	15,550	15,850	15,480	31,238
October 24, 2025	15,350	15,520	15,520	15,700	15,350	26,783
October 23, 2025	15,300	15,340	15,340	15,480	15,110	18,445
October 22, 2025	15,290	15,300	15,300	15,450	15,010	20,362
October 21, 2025	15,600	15,290	15,290	15,600	15,220	19,366
October 20, 2025	15,010	15,390	15,390	15,480	14,810	21,913
October 17, 2025	15,780	15,000	15,000	15,780	14,820	37,701
October 16, 2025	15,180	15,620	15,620	15,820	15,180	36,455
October 15, 2025	15,250	15,330	15,330	15,430	15,100	13,228

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