Telechips Inc. (KOSDAQ:054450)
South Korea
· Delayed Price · Currency is KRW 12,940
+680 (5.55%)
At close: Dec 5, 2025
Telechips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,250.00 | 14,120.00 | 12,130.00 | 12,940.00 | 12,940.00 | 5.55% | 1,104,022 |
| Dec 4, 2025 | 12,370.00 | 12,490.00 | 12,000.00 | 12,260.00 | 12,260.00 | -0.81% | 72,740 |
| Dec 3, 2025 | 12,400.00 | 12,410.00 | 12,280.00 | 12,360.00 | 12,360.00 | 0.82% | 33,982 |
| Dec 2, 2025 | 12,650.00 | 12,820.00 | 12,190.00 | 12,260.00 | 12,260.00 | -0.16% | 83,952 |
| Dec 1, 2025 | 12,120.00 | 12,380.00 | 11,940.00 | 12,280.00 | 12,280.00 | 3.54% | 90,227 |
| Nov 28, 2025 | 11,490.00 | 11,890.00 | 11,420.00 | 11,860.00 | 11,860.00 | 4.13% | 72,634 |
| Nov 27, 2025 | 11,530.00 | 11,550.00 | 11,280.00 | 11,390.00 | 11,390.00 | -0.61% | 36,063 |
| Nov 26, 2025 | 11,270.00 | 11,540.00 | 11,250.00 | 11,460.00 | 11,460.00 | 3.06% | 65,801 |
| Nov 25, 2025 | 11,140.00 | 11,300.00 | 11,020.00 | 11,120.00 | 11,120.00 | 1.09% | 56,591 |
| Nov 24, 2025 | 11,480.00 | 11,480.00 | 10,970.00 | 11,000.00 | 11,000.00 | -1.08% | 70,907 |
| Nov 21, 2025 | 11,050.00 | 11,250.00 | 11,050.00 | 11,120.00 | 11,120.00 | -3.30% | 66,252 |
| Nov 20, 2025 | 11,240.00 | 11,830.00 | 11,200.00 | 11,500.00 | 11,500.00 | 3.32% | 76,932 |
| Nov 19, 2025 | 11,550.00 | 11,560.00 | 11,090.00 | 11,130.00 | 11,130.00 | -3.72% | 131,595 |
| Nov 18, 2025 | 11,920.00 | 12,020.00 | 11,550.00 | 11,560.00 | 11,560.00 | -3.83% | 81,287 |
| Nov 17, 2025 | 12,250.00 | 12,320.00 | 11,950.00 | 12,020.00 | 12,020.00 | -0.08% | 62,152 |
| Nov 14, 2025 | 12,230.00 | 12,340.00 | 12,010.00 | 12,030.00 | 12,030.00 | -4.14% | 117,295 |
| Nov 13, 2025 | 12,590.00 | 12,660.00 | 12,370.00 | 12,550.00 | 12,550.00 | - | 75,392 |
| Nov 12, 2025 | 12,490.00 | 12,650.00 | 12,360.00 | 12,550.00 | 12,550.00 | 0.48% | 62,669 |
| Nov 11, 2025 | 12,580.00 | 12,950.00 | 12,380.00 | 12,490.00 | 12,490.00 | -0.40% | 98,351 |
| Nov 10, 2025 | 12,590.00 | 12,630.00 | 12,330.00 | 12,540.00 | 12,540.00 | -0.32% | 90,526 |
| Nov 7, 2025 | 12,800.00 | 13,050.00 | 12,310.00 | 12,580.00 | 12,580.00 | -4.62% | 194,381 |
| Nov 6, 2025 | 13,430.00 | 13,700.00 | 12,800.00 | 13,190.00 | 13,190.00 | 0.30% | 110,155 |
| Nov 5, 2025 | 13,620.00 | 13,620.00 | 12,510.00 | 13,150.00 | 13,150.00 | -4.08% | 258,551 |
| Nov 4, 2025 | 14,310.00 | 14,580.00 | 13,700.00 | 13,710.00 | 13,710.00 | -4.06% | 327,710 |
| Nov 3, 2025 | 14,030.00 | 14,430.00 | 13,990.00 | 14,290.00 | 14,290.00 | 2.29% | 268,279 |
| Oct 31, 2025 | 13,590.00 | 14,020.00 | 13,420.00 | 13,970.00 | 13,970.00 | 3.25% | 131,916 |
| Oct 30, 2025 | 13,980.00 | 14,020.00 | 13,320.00 | 13,530.00 | 13,530.00 | -1.53% | 148,219 |
| Oct 29, 2025 | 13,700.00 | 13,850.00 | 13,590.00 | 13,740.00 | 13,740.00 | 0.81% | 97,147 |
| Oct 28, 2025 | 13,940.00 | 13,940.00 | 13,560.00 | 13,630.00 | 13,630.00 | -2.22% | 143,775 |
| Oct 27, 2025 | 14,010.00 | 14,240.00 | 13,810.00 | 13,940.00 | 13,940.00 | 0.80% | 187,247 |
| Oct 24, 2025 | 13,750.00 | 14,020.00 | 13,650.00 | 13,830.00 | 13,830.00 | 1.24% | 179,486 |
| Oct 23, 2025 | 14,070.00 | 14,070.00 | 13,600.00 | 13,660.00 | 13,660.00 | -3.94% | 212,586 |
| Oct 22, 2025 | 14,480.00 | 14,480.00 | 13,750.00 | 14,220.00 | 14,220.00 | -1.73% | 397,861 |
| Oct 21, 2025 | 13,830.00 | 16,260.00 | 13,830.00 | 14,470.00 | 14,470.00 | 4.78% | 2,566,722 |
| Oct 20, 2025 | 13,710.00 | 13,990.00 | 13,480.00 | 13,810.00 | 13,810.00 | 2.45% | 73,003 |
| Oct 17, 2025 | 13,860.00 | 14,000.00 | 13,480.00 | 13,480.00 | 13,480.00 | -2.95% | 138,614 |
| Oct 16, 2025 | 14,030.00 | 14,180.00 | 13,880.00 | 13,890.00 | 13,890.00 | -0.93% | 97,159 |
| Oct 15, 2025 | 13,940.00 | 14,050.00 | 13,710.00 | 14,020.00 | 14,020.00 | 2.79% | 84,877 |
| Oct 14, 2025 | 14,400.00 | 14,480.00 | 13,540.00 | 13,640.00 | 13,640.00 | -3.47% | 181,792 |
| Oct 13, 2025 | 14,350.00 | 14,350.00 | 14,010.00 | 14,130.00 | 14,130.00 | -3.42% | 191,760 |
| Oct 10, 2025 | 14,950.00 | 15,120.00 | 14,250.00 | 14,630.00 | 14,630.00 | 5.18% | 500,150 |
| Oct 2, 2025 | 13,950.00 | 14,140.00 | 13,580.00 | 13,910.00 | 13,910.00 | 3.57% | 234,071 |
| Oct 1, 2025 | 13,050.00 | 13,530.00 | 13,050.00 | 13,430.00 | 13,430.00 | 3.55% | 73,511 |
| Sep 30, 2025 | 13,020.00 | 13,390.00 | 12,970.00 | 12,970.00 | 12,970.00 | -1.29% | 49,676 |
| Sep 29, 2025 | 12,990.00 | 13,800.00 | 12,980.00 | 13,140.00 | 13,140.00 | 1.15% | 68,122 |
| Sep 26, 2025 | 13,630.00 | 13,630.00 | 12,930.00 | 12,990.00 | 12,990.00 | -4.70% | 71,379 |
| Sep 25, 2025 | 13,560.00 | 13,730.00 | 13,500.00 | 13,630.00 | 13,630.00 | -0.73% | 41,853 |
| Sep 24, 2025 | 13,830.00 | 13,830.00 | 13,470.00 | 13,730.00 | 13,730.00 | -0.72% | 63,531 |
| Sep 23, 2025 | 13,850.00 | 14,080.00 | 13,650.00 | 13,830.00 | 13,830.00 | 0.36% | 88,227 |
| Sep 22, 2025 | 13,760.00 | 14,100.00 | 13,740.00 | 13,780.00 | 13,780.00 | 0.29% | 96,060 |