Telcoware Co., Ltd 078000
KRX · South Korea · Technology Services
KRW 13,510.00-10.00 (-0.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 13,510.00 | -0.07% | KRW 13,520.00 | KRW 13,700.00 | KRW 13,380.00 | 627 |
| 2026-10-01 | KRW 13,520.00 | +0.67% | KRW 13,420.00 | KRW 13,640.00 | KRW 13,280.00 | 1.94K |
| 2026-09-30 | KRW 13,430.00 | +0.67% | KRW 13,340.00 | KRW 13,470.00 | KRW 13,290.00 | 1.58K |
| 2026-09-29 | KRW 13,340.00 | +0.38% | KRW 13,290.00 | KRW 13,360.00 | KRW 13,100.00 | 1.30K |
| 2026-09-28 | KRW 13,290.00 | -0.30% | KRW 13,450.00 | KRW 13,450.00 | KRW 13,020.00 | 1.61K |
| 2026-09-23 | KRW 13,330.00 | +0.45% | KRW 13,340.00 | KRW 13,500.00 | KRW 13,300.00 | 1.09K |
| 2026-09-22 | KRW 13,270.00 | -1.48% | KRW 13,340.00 | KRW 13,540.00 | KRW 13,270.00 | 2.37K |
| 2026-09-21 | KRW 13,470.00 | -0.15% | KRW 13,640.00 | KRW 13,640.00 | KRW 13,270.00 | 1.88K |
| 2026-09-18 | KRW 13,490.00 | -0.22% | KRW 13,560.00 | KRW 13,590.00 | KRW 13,380.00 | 1.71K |
| 2026-09-17 | KRW 13,520.00 | +0.97% | KRW 13,350.00 | KRW 13,690.00 | KRW 13,290.00 | 1.10K |
| 2026-09-16 | KRW 13,390.00 | +0.15% | KRW 13,480.00 | KRW 13,480.00 | KRW 13,340.00 | 712 |
| 2026-09-15 | KRW 13,370.00 | -0.96% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,930.00 | 6.21K |
| 2026-09-14 | KRW 13,500.00 | -0.74% | KRW 13,590.00 | KRW 13,590.00 | KRW 13,300.00 | 2.34K |
| 2026-09-11 | KRW 13,600.00 | -0.15% | KRW 13,520.00 | KRW 13,620.00 | KRW 13,480.00 | 909 |
| 2026-09-10 | KRW 13,620.00 | +2.25% | KRW 13,220.00 | KRW 13,620.00 | KRW 13,220.00 | 4.78K |
| 2026-09-09 | KRW 13,320.00 | -1.99% | KRW 13,500.00 | KRW 13,600.00 | KRW 13,300.00 | 4.27K |
| 2026-09-08 | KRW 13,590.00 | +1.34% | KRW 13,470.00 | KRW 13,900.00 | KRW 13,300.00 | 1.17K |
| 2026-09-07 | KRW 13,410.00 | +0.37% | KRW 13,260.00 | KRW 13,420.00 | KRW 13,260.00 | 223 |
| 2026-09-04 | KRW 13,360.00 | -0.22% | KRW 13,400.00 | KRW 13,430.00 | KRW 13,320.00 | 1.57K |
| 2026-09-03 | KRW 13,390.00 | -0.59% | KRW 13,480.00 | KRW 13,510.00 | KRW 13,310.00 | 4.19K |
| 2026-09-02 | KRW 13,470.00 | -0.15% | KRW 13,520.00 | KRW 13,530.00 | KRW 13,300.00 | 937 |
| 2026-09-01 | KRW 13,490.00 | +0.07% | KRW 13,300.00 | KRW 13,550.00 | KRW 13,300.00 | 3.12K |
| 2026-08-31 | KRW 13,480.00 | +0.60% | KRW 13,270.00 | KRW 13,600.00 | KRW 13,160.00 | 2.83K |
| 2026-08-28 | KRW 13,400.00 | +0.98% | KRW 13,280.00 | KRW 13,480.00 | KRW 13,150.00 | 2.87K |
| 2026-08-27 | KRW 13,270.00 | +0.15% | KRW 13,260.00 | KRW 13,300.00 | KRW 13,010.00 | 3.82K |
| 2026-08-26 | KRW 13,250.00 | +0.38% | KRW 13,200.00 | KRW 13,260.00 | KRW 12,950.00 | 2.75K |
| 2026-08-25 | KRW 13,200.00 | +0.23% | KRW 12,840.00 | KRW 13,200.00 | KRW 12,840.00 | 8.85K |
| 2026-08-24 | KRW 13,170.00 | +0.23% | KRW 13,150.00 | KRW 13,360.00 | KRW 12,720.00 | 4.18K |
| 2026-08-21 | KRW 13,140.00 | +1.00% | KRW 13,010.00 | KRW 13,210.00 | KRW 12,940.00 | 6.33K |
| 2026-08-20 | KRW 13,010.00 | +1.48% | KRW 12,790.00 | KRW 13,090.00 | KRW 12,750.00 | 8.44K |
| 2026-08-19 | KRW 12,820.00 | -0.62% | KRW 12,890.00 | KRW 13,100.00 | KRW 12,670.00 | 3.14K |
| 2026-08-18 | KRW 12,900.00 | +0.55% | KRW 12,740.00 | KRW 12,940.00 | KRW 12,600.00 | 2.49K |
| 2026-08-14 | KRW 12,830.00 | +0.79% | KRW 12,740.00 | KRW 12,830.00 | KRW 12,600.00 | 3.30K |
| 2026-08-13 | KRW 12,730.00 | -0.78% | KRW 12,830.00 | KRW 12,830.00 | KRW 12,510.00 | 3.43K |
| 2026-08-12 | KRW 12,830.00 | 0.00% | KRW 12,930.00 | KRW 12,930.00 | KRW 12,700.00 | 996 |
| 2026-08-11 | KRW 12,830.00 | 0.00% | KRW 13,000.00 | KRW 13,000.00 | KRW 12,540.00 | 1.62K |
| 2026-08-10 | KRW 12,830.00 | +0.55% | KRW 12,760.00 | KRW 12,850.00 | KRW 12,590.00 | 629 |
| 2026-08-07 | KRW 12,760.00 | +0.63% | KRW 12,600.00 | KRW 12,980.00 | KRW 12,520.00 | 1.19K |
| 2026-08-06 | KRW 12,680.00 | -1.55% | KRW 12,880.00 | KRW 13,180.00 | KRW 12,620.00 | 2.42K |
| 2026-08-05 | KRW 12,880.00 | +2.79% | KRW 12,570.00 | KRW 12,900.00 | KRW 12,500.00 | 2.07K |
| 2026-08-04 | KRW 12,530.00 | +0.72% | KRW 12,400.00 | KRW 12,660.00 | KRW 12,300.00 | 1.99K |
| 2026-08-03 | KRW 12,440.00 | +1.14% | KRW 12,250.00 | KRW 12,480.00 | KRW 12,240.00 | 702 |
| 2026-07-31 | KRW 12,300.00 | +1.32% | KRW 12,100.00 | KRW 12,400.00 | KRW 11,930.00 | 4.00K |
| 2026-07-30 | KRW 12,140.00 | +0.58% | KRW 11,710.00 | KRW 12,400.00 | KRW 11,710.00 | 2.06K |
| 2026-07-29 | KRW 12,070.00 | -3.82% | KRW 12,500.00 | KRW 12,550.00 | KRW 11,630.00 | 25.31K |
| 2026-07-28 | KRW 12,550.00 | -0.71% | KRW 12,640.00 | KRW 12,740.00 | KRW 12,210.00 | 5.67K |
| 2026-07-27 | KRW 12,640.00 | +0.72% | KRW 12,430.00 | KRW 12,640.00 | KRW 12,430.00 | 609 |
| 2026-07-24 | KRW 12,550.00 | +0.08% | KRW 12,530.00 | KRW 12,590.00 | KRW 12,310.00 | 2.90K |
| 2026-07-23 | KRW 12,540.00 | +0.40% | KRW 12,490.00 | KRW 12,720.00 | KRW 12,250.00 | 26.30K |
| 2026-07-22 | KRW 12,490.00 | -0.08% | KRW 12,500.00 | KRW 12,600.00 | KRW 12,350.00 | 5.97K |
| 2026-07-21 | KRW 12,500.00 | -0.08% | KRW 12,360.00 | KRW 12,620.00 | KRW 12,100.00 | 4.66K |
| 2026-07-20 | KRW 12,510.00 | -1.57% | KRW 12,710.00 | KRW 12,760.00 | KRW 12,250.00 | 4.08K |
| 2026-07-16 | KRW 12,710.00 | -0.31% | KRW 12,820.00 | KRW 12,820.00 | KRW 12,500.00 | 1.08K |
| 2026-07-15 | KRW 12,750.00 | +1.19% | KRW 12,710.00 | KRW 12,760.00 | KRW 12,280.00 | 4.62K |
| 2026-07-14 | KRW 12,600.00 | +0.32% | KRW 12,460.00 | KRW 12,900.00 | KRW 12,170.00 | 28.36K |
| 2026-07-13 | KRW 12,560.00 | -1.80% | KRW 13,100.00 | KRW 13,100.00 | KRW 12,410.00 | 6.03K |
| 2026-07-10 | KRW 12,790.00 | +0.31% | KRW 12,770.00 | KRW 13,190.00 | KRW 12,550.00 | 4.28K |
| 2026-07-09 | KRW 12,750.00 | -2.30% | KRW 12,800.00 | KRW 13,270.00 | KRW 12,690.00 | 2.81K |
| 2026-07-08 | KRW 13,050.00 | +0.08% | KRW 12,950.00 | KRW 13,520.00 | KRW 12,800.00 | 2.01K |
| 2026-07-07 | KRW 13,040.00 | +1.01% | KRW 12,810.00 | KRW 13,340.00 | KRW 12,790.00 | 6.87K |
| 2026-07-06 | KRW 12,910.00 | -0.54% | KRW 12,980.00 | KRW 13,090.00 | KRW 12,770.00 | 6.00K |
| 2026-07-03 | KRW 12,980.00 | -1.29% | KRW 12,930.00 | KRW 13,050.00 | KRW 12,350.00 | 19.23K |
| 2026-07-02 | KRW 13,150.00 | -0.98% | KRW 13,200.00 | KRW 13,280.00 | KRW 12,800.00 | 2.98K |
| 2026-07-01 | KRW 13,280.00 | +1.68% | KRW 13,130.00 | KRW 13,320.00 | KRW 12,870.00 | 41.56K |
| 2026-06-30 | KRW 13,060.00 | -0.99% | KRW 13,980.00 | KRW 13,980.00 | KRW 12,650.00 | 5.08K |
| 2026-06-29 | KRW 13,190.00 | +5.86% | KRW 12,460.00 | KRW 13,230.00 | KRW 12,460.00 | 4.72K |
| 2026-06-26 | KRW 12,460.00 | -3.56% | KRW 13,020.00 | KRW 13,020.00 | KRW 12,430.00 | 11.54K |
| 2026-06-25 | KRW 12,920.00 | -0.92% | KRW 12,940.00 | KRW 13,400.00 | KRW 12,900.00 | 5.40K |
| 2026-06-24 | KRW 13,040.00 | +1.32% | KRW 12,800.00 | KRW 13,240.00 | KRW 12,740.00 | 8.65K |
| 2026-06-23 | KRW 12,870.00 | -5.02% | KRW 13,300.00 | KRW 13,550.00 | KRW 12,760.00 | 29.22K |
| 2026-06-22 | KRW 13,550.00 | -1.53% | KRW 13,600.00 | KRW 13,680.00 | KRW 13,440.00 | 5.39K |
| 2026-06-19 | KRW 13,760.00 | -1.99% | KRW 13,900.00 | KRW 14,050.00 | KRW 13,650.00 | 7.56K |
| 2026-06-18 | KRW 14,040.00 | -2.02% | KRW 14,340.00 | KRW 14,340.00 | KRW 13,760.00 | 3.69K |
| 2026-06-17 | KRW 14,330.00 | +0.28% | KRW 14,080.00 | KRW 14,390.00 | KRW 14,000.00 | 2.72K |
| 2026-06-16 | KRW 14,290.00 | 0.00% | KRW 14,010.00 | KRW 14,380.00 | KRW 14,010.00 | 4.59K |
| 2026-06-15 | KRW 14,290.00 | +0.07% | KRW 14,280.00 | KRW 14,390.00 | KRW 13,980.00 | 3.44K |
| 2026-06-12 | KRW 14,280.00 | +2.15% | KRW 13,980.00 | KRW 14,400.00 | KRW 13,940.00 | 4.03K |
| 2026-06-11 | KRW 13,980.00 | +1.38% | KRW 13,600.00 | KRW 14,490.00 | KRW 13,530.00 | 4.34K |
| 2026-06-10 | KRW 13,790.00 | 0.00% | KRW 13,800.00 | KRW 13,890.00 | KRW 13,510.00 | 4.27K |
| 2026-06-09 | KRW 13,790.00 | +0.80% | KRW 13,690.00 | KRW 14,060.00 | KRW 13,440.00 | 6.03K |
| 2026-06-08 | KRW 13,680.00 | -1.87% | KRW 13,400.00 | KRW 13,770.00 | KRW 13,400.00 | 7.89K |
| 2026-06-05 | KRW 13,940.00 | -0.43% | KRW 14,480.00 | KRW 14,480.00 | KRW 13,710.00 | 2.85K |
| 2026-06-04 | KRW 14,000.00 | +0.29% | KRW 13,960.00 | KRW 14,470.00 | KRW 13,940.00 | 1.87K |
| 2026-06-02 | KRW 13,960.00 | +0.50% | KRW 13,550.00 | KRW 14,440.00 | KRW 13,550.00 | 6.45K |
| 2026-06-01 | KRW 13,890.00 | -2.11% | KRW 14,390.00 | KRW 14,390.00 | KRW 13,520.00 | 18.40K |
| 2026-05-29 | KRW 14,190.00 | -5.08% | KRW 14,940.00 | KRW 14,940.00 | KRW 14,100.00 | 6.17K |
| 2026-05-28 | KRW 14,950.00 | +3.89% | KRW 14,280.00 | KRW 14,950.00 | KRW 13,930.00 | 17.01K |
| 2026-05-27 | KRW 14,390.00 | -2.44% | KRW 14,750.00 | KRW 14,750.00 | KRW 14,150.00 | 13.74K |
| 2026-05-26 | KRW 14,750.00 | +0.27% | KRW 14,710.00 | KRW 14,870.00 | KRW 14,630.00 | 10.51K |
| 2026-05-22 | KRW 14,710.00 | +1.17% | KRW 14,540.00 | KRW 14,800.00 | KRW 14,420.00 | 4.37K |