KRX · 078000 · stock
Telcoware Co.,Ltd. (078000) stock price history
Every KRX trading session of Telcoware Co.,Ltd. from Jul 28, 2004 to Sep 28, 2026: 5,492 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
078000 adjusted close, 2004 to 2026
- ₩23,000
- All time high, 2026
- ₩27,450
- 52 week high, ₩11,630 low
- 5,492
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
078000 key facts
- Telcoware Co.,Ltd. (078000) closed at ₩13,290 on Sep 28, 2026 on KRX.
- 078000's all time high close is ₩23,000, set on Feb 25, 2026; its all time low close is ₩1,681 on Oct 27, 2008.
- 078000's 52 week range is ₩11,630 to ₩27,450.
- 078000 returned -8.6% over the year to Sep 28, 2026 and +58.2% over five years.
- Over ten years 078000 returned +87%, +6.4% a year compounded.
- 078000's deepest drawdown was -81.9% from Jan 3, 2006 to Oct 27, 2008.
- DataCedar holds 5,492 daily sessions of 078000 history from Jul 28, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
078000 price chart, 2004 to 2026
078000 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +6.7% |
| 6 months | -22.7% |
| Year to date | -13.3% |
| 1 year | -8.6% |
| 3 years | +68.6% |
| 5 years | +58.2% |
| 10 years | +86.6% |
| Since Jul 28, 2004 | +302.6% |
| Compound annual growth, 22.2 years | +6.5% |
078000 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩23,000 on Feb 25, 2026
- All time low close
- ₩1,681 on Oct 27, 2008
- 52 week high
- ₩27,450 on Feb 25, 2026
- 52 week low
- ₩11,630 on Jul 29, 2026
- Deepest drawdown
- -81.9% from Jan 3, 2006 to Oct 27, 2008, recovered May 23, 2014
- Best single session
- +30.0% on May 19, 2025
- Worst single session
- -15.1% on Apr 30, 2025
- Volatility, 1 year annualised
- 50.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2004
- 4.0×
- Best calendar year
- 2005, +126%
- Worst calendar year
- 2006, -50%
078000 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 28, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩15,600 | ₩27,450 | ₩11,630 | ₩13,290 | -13.3% | 6.2M | 181 |
| 2025 | ₩9,362 | ₩22,040 | ₩8,155 | ₩15,320 | +63.6% | 14.3M | 241 |
| 2024 | ₩8,937 | ₩10,217 | ₩8,247 | ₩9,362 | +4.8% | 1.4M | 244 |
| 2023 | ₩7,412 | ₩9,035 | ₩6,825 | ₩8,937 | +21.8% | 2.1M | 245 |
| 2022 | ₩8,561 | ₩8,639 | ₩6,544 | ₩7,337 | -14.3% | 1.5M | 244 |
| 2021 | ₩9,038 | ₩9,972 | ₩7,955 | ₩8,561 | -5.3% | 3.8M | 248 |
| 2020 | ₩9,623 | ₩10,772 | ₩7,110 | ₩9,038 | -5.4% | 4.9M | 248 |
| 2019 | ₩8,899 | ₩14,556 | ₩8,795 | ₩9,551 | +8.6% | 8.4M | 246 |
| 2018 | ₩7,895 | ₩10,942 | ₩7,699 | ₩8,795 | +11.4% | 10M | 244 |
| 2017 | ₩7,181 | ₩8,368 | ₩6,650 | ₩7,895 | +9.9% | 3.5M | 241 |
| 2016 | ₩8,468 | ₩9,276 | ₩6,583 | ₩7,181 | -14.6% | 4.9M | 246 |
| 2015 | ₩6,973 | ₩9,488 | ₩6,544 | ₩8,408 | +19.6% | 3.4M | 249 |
| 2014 | ₩6,247 | ₩9,438 | ₩6,165 | ₩7,030 | +12.5% | 4.7M | 245 |
| 2013 | ₩5,921 | ₩6,981 | ₩4,395 | ₩6,247 | +6.4% | 3.7M | 247 |
| 2012 | ₩3,366 | ₩5,869 | ₩3,336 | ₩5,869 | +65.8% | 1.6M | 248 |
| 2011 | ₩3,848 | ₩3,876 | ₩3,091 | ₩3,540 | -8.0% | 1.1M | 248 |
| 2010 | ₩3,661 | ₩3,987 | ₩3,053 | ₩3,848 | +6.3% | 2.5M | 251 |
| 2009 | ₩2,702 | ₩3,690 | ₩2,503 | ₩3,619 | +36.6% | 6.3M | 253 |
| 2008 | ₩3,871 | ₩3,951 | ₩1,597 | ₩2,649 | -31.6% | 4.8M | 257 |
| 2007 | ₩4,615 | ₩5,551 | ₩3,143 | ₩3,871 | -15.8% | 15.6M | 246 |
| 2006 | ₩9,146 | ₩9,683 | ₩4,195 | ₩4,595 | -50.0% | 32.6M | 248 |
| 2005 | ₩4,134 | ₩9,305 | ₩4,044 | ₩9,185 | +126.1% | 53.9M | 259 |
| 2004 | ₩3,315 | ₩4,543 | ₩2,641 | ₩4,062 | n/a | 29.8M | 113 |
078000 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩13,290 | -1.4% |
| August 2026 | ₩13,480 | +9.6% |
| July 2026 | ₩12,300 | -5.8% |
| June 2026 | ₩13,060 | -8.0% |
| May 2026 | ₩14,190 | -16.0% |
| April 2026 | ₩16,900 | +2.1% |
| March 2026 | ₩16,550 | -12.9% |
| February 2026 | ₩19,000 | +24.2% |
| January 2026 | ₩15,300 | -0.1% |
| December 2025 | ₩15,320 | -1.9% |
| November 2025 | ₩15,620 | +3.7% |
| October 2025 | ₩15,064 | +1.2% |
About the 078000 data
Daily bars. 5,492 sessions from Jul 28, 2004 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/078000/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
078000 share price history
