TELCON RF PHARMACEUTICAL. Inc. (KOSDAQ:200230)
South Korea
· Delayed Price · Currency is KRW 1,003.00
-37.00 (-3.56%)
At close: Dec 5, 2025
TELCON RF PHARMACEUTICAL. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,042.00 | 1,045.00 | 951.00 | 1,003.00 | 1,003.00 | -3.56% | 941,701 |
| Dec 4, 2025 | 1,081.00 | 1,084.00 | 1,030.00 | 1,040.00 | 1,040.00 | -2.99% | 736,078 |
| Dec 3, 2025 | 1,108.00 | 1,119.00 | 1,064.00 | 1,072.00 | 1,072.00 | -4.20% | 1,220,086 |
| Dec 2, 2025 | 992.00 | 1,156.00 | 973.00 | 1,119.00 | 1,119.00 | 12.80% | 8,964,007 |
| Dec 1, 2025 | 988.00 | 1,005.00 | 975.00 | 992.00 | 992.00 | 1.95% | 555,104 |
| Nov 28, 2025 | 972.00 | 1,000.00 | 950.00 | 973.00 | 973.00 | 0.83% | 652,251 |
| Nov 27, 2025 | 986.00 | 998.00 | 961.00 | 965.00 | 965.00 | -2.13% | 499,643 |
| Nov 26, 2025 | 975.00 | 1,038.00 | 955.00 | 986.00 | 986.00 | 3.57% | 1,104,726 |
| Nov 25, 2025 | 964.00 | 965.00 | 946.00 | 952.00 | 952.00 | 0.63% | 374,161 |
| Nov 24, 2025 | 950.00 | 979.00 | 930.00 | 946.00 | 946.00 | -0.63% | 821,748 |
| Nov 21, 2025 | 975.00 | 983.00 | 949.00 | 952.00 | 952.00 | -4.32% | 766,052 |
| Nov 20, 2025 | 979.00 | 1,000.00 | 973.00 | 995.00 | 995.00 | 2.68% | 592,383 |
| Nov 19, 2025 | 990.00 | 1,000.00 | 960.00 | 969.00 | 969.00 | -2.02% | 833,243 |
| Nov 18, 2025 | 1,031.00 | 1,033.00 | 987.00 | 989.00 | 989.00 | -4.07% | 1,302,268 |
| Nov 17, 2025 | 1,109.00 | 1,122.00 | 1,031.00 | 1,031.00 | 1,031.00 | -6.36% | 1,293,656 |
| Nov 14, 2025 | 1,072.00 | 1,172.00 | 1,054.00 | 1,101.00 | 1,101.00 | 1.76% | 4,166,729 |
| Nov 13, 2025 | 1,034.00 | 1,195.00 | 1,015.00 | 1,082.00 | 1,082.00 | 4.64% | 7,022,037 |
| Nov 12, 2025 | 988.00 | 1,086.00 | 984.00 | 1,034.00 | 1,034.00 | 4.66% | 1,912,337 |
| Nov 11, 2025 | 1,029.00 | 1,029.00 | 976.00 | 988.00 | 988.00 | -3.14% | 1,310,921 |
| Nov 10, 2025 | 1,020.00 | 1,037.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.79% | 763,495 |
| Nov 7, 2025 | 1,037.00 | 1,055.00 | 1,003.00 | 1,012.00 | 1,012.00 | -3.34% | 1,142,804 |
| Nov 6, 2025 | 1,071.00 | 1,104.00 | 1,030.00 | 1,047.00 | 1,047.00 | -0.76% | 998,847 |
| Nov 5, 2025 | 1,073.00 | 1,095.00 | 1,019.00 | 1,055.00 | 1,055.00 | -1.59% | 1,453,968 |
| Nov 4, 2025 | 1,071.00 | 1,110.00 | 1,049.00 | 1,072.00 | 1,072.00 | 0.47% | 1,994,221 |
| Nov 3, 2025 | 1,138.00 | 1,139.00 | 1,060.00 | 1,067.00 | 1,067.00 | -6.32% | 2,764,059 |
| Oct 31, 2025 | 1,205.00 | 1,207.00 | 1,130.00 | 1,139.00 | 1,139.00 | -6.10% | 2,979,143 |
| Oct 30, 2025 | 1,119.00 | 1,320.00 | 1,108.00 | 1,213.00 | 1,213.00 | 8.11% | 20,473,090 |
| Oct 29, 2025 | 1,198.00 | 1,252.00 | 1,121.00 | 1,122.00 | 1,122.00 | -6.50% | 7,909,825 |
| Oct 28, 2025 | 1,025.00 | 1,321.00 | 1,015.00 | 1,200.00 | 1,200.00 | 17.19% | 33,177,370 |
| Oct 27, 2025 | 1,025.00 | 1,053.00 | 1,017.00 | 1,024.00 | 1,024.00 | -0.29% | 1,113,534 |
| Oct 24, 2025 | 1,027.00 | 1,040.00 | 1,004.00 | 1,027.00 | 1,027.00 | -0.39% | 852,397 |
| Oct 23, 2025 | 1,047.00 | 1,067.00 | 1,020.00 | 1,031.00 | 1,031.00 | -1.53% | 767,863 |
| Oct 22, 2025 | 1,022.00 | 1,052.00 | 1,000.00 | 1,047.00 | 1,047.00 | 2.45% | 864,636 |
| Oct 21, 2025 | 1,030.00 | 1,069.00 | 1,016.00 | 1,022.00 | 1,022.00 | -0.78% | 743,818 |
| Oct 20, 2025 | 1,039.00 | 1,045.00 | 975.00 | 1,030.00 | 1,030.00 | -0.58% | 1,078,499 |
| Oct 17, 2025 | 1,094.00 | 1,109.00 | 1,034.00 | 1,036.00 | 1,036.00 | -5.13% | 1,792,727 |
| Oct 16, 2025 | 1,111.00 | 1,121.00 | 1,090.00 | 1,092.00 | 1,092.00 | -1.71% | 964,140 |
| Oct 15, 2025 | 1,133.00 | 1,145.00 | 1,109.00 | 1,111.00 | 1,111.00 | -1.94% | 708,146 |
| Oct 14, 2025 | 1,146.00 | 1,165.00 | 1,113.00 | 1,133.00 | 1,133.00 | -1.13% | 824,000 |
| Oct 13, 2025 | 1,129.00 | 1,164.00 | 1,101.00 | 1,146.00 | 1,146.00 | 0.26% | 565,736 |
| Oct 10, 2025 | 1,180.00 | 1,192.00 | 1,121.00 | 1,143.00 | 1,143.00 | 0.97% | 856,593 |
| Oct 2, 2025 | 1,132.00 | 1,168.00 | 1,113.00 | 1,132.00 | 1,132.00 | - | 801,982 |
| Oct 1, 2025 | 1,150.00 | 1,172.00 | 1,080.00 | 1,132.00 | 1,132.00 | -1.74% | 1,150,447 |
| Sep 30, 2025 | 1,182.00 | 1,196.00 | 1,149.00 | 1,152.00 | 1,152.00 | -2.54% | 1,083,961 |
| Sep 29, 2025 | 1,176.00 | 1,260.00 | 1,175.00 | 1,182.00 | 1,182.00 | 0.77% | 1,458,972 |
| Sep 26, 2025 | 1,210.00 | 1,218.00 | 1,168.00 | 1,173.00 | 1,173.00 | -3.06% | 1,156,791 |
| Sep 25, 2025 | 1,221.00 | 1,244.00 | 1,207.00 | 1,210.00 | 1,210.00 | -0.90% | 960,916 |
| Sep 24, 2025 | 1,273.00 | 1,273.00 | 1,210.00 | 1,221.00 | 1,221.00 | -4.46% | 1,881,877 |
| Sep 23, 2025 | 1,272.00 | 1,290.00 | 1,266.00 | 1,278.00 | 1,278.00 | 0.55% | 1,317,710 |
| Sep 22, 2025 | 1,281.00 | 1,293.00 | 1,257.00 | 1,271.00 | 1,271.00 | -0.78% | 1,503,748 |