TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,730.00 | 8,780.00 | 8,430.00 | 8,640.00 | 8,279.04 | 36,487 |
| 2024-07-24 | 8,830.00 | 8,850.00 | 8,670.00 | 8,750.00 | 8,384.44 | 22,805 |
| 2024-07-23 | 9,000.00 | 9,080.00 | 8,670.00 | 8,800.00 | 8,432.36 | 69,092 |
| 2024-07-22 | 9,160.00 | 9,300.00 | 8,930.00 | 8,990.00 | 8,614.42 | 40,730 |
| 2024-07-19 | 9,030.00 | 9,250.00 | 8,950.00 | 9,250.00 | 8,863.56 | 31,861 |
| 2024-07-18 | 9,090.00 | 9,140.00 | 8,930.00 | 9,040.00 | 8,662.33 | 62,728 |
| 2024-07-17 | 9,380.00 | 9,380.00 | 9,110.00 | 9,230.00 | 8,844.39 | 54,858 |
| 2024-07-16 | 9,700.00 | 9,800.00 | 9,310.00 | 9,380.00 | 8,988.12 | 87,988 |
| 2024-07-15 | 9,820.00 | 9,990.00 | 9,690.00 | 9,740.00 | 9,333.08 | 30,971 |
| 2024-07-12 | 9,980.00 | 9,980.00 | 9,790.00 | 9,850.00 | 9,438.49 | 34,030 |
| 2024-07-11 | 9,980.00 | 10,010.00 | 9,960.00 | 9,980.00 | 9,563.06 | 19,362 |
| 2024-07-10 | 10,080.00 | 10,130.00 | 9,910.00 | 9,990.00 | 9,572.64 | 32,213 |
| 2024-07-09 | 10,080.00 | 10,110.00 | 10,010.00 | 10,080.00 | 9,658.88 | 31,306 |
| 2024-07-08 | 10,060.00 | 10,250.00 | 9,970.00 | 10,050.00 | 9,630.13 | 19,080 |
| 2024-07-05 | 10,170.00 | 10,260.00 | 9,990.00 | 10,060.00 | 9,639.72 | 21,202 |
| 2024-07-04 | 10,080.00 | 10,280.00 | 10,020.00 | 10,170.00 | 9,745.12 | 46,164 |
| 2024-07-03 | 9,990.00 | 10,160.00 | 9,930.00 | 10,110.00 | 9,687.63 | 21,514 |
| 2024-07-02 | 10,130.00 | 10,130.00 | 9,930.00 | 9,960.00 | 9,543.89 | 31,715 |
| 2024-07-01 | 10,260.00 | 10,270.00 | 10,050.00 | 10,100.00 | 9,678.04 | 21,941 |
| 2024-06-28 | 10,330.00 | 10,330.00 | 10,060.00 | 10,260.00 | 9,831.36 | 41,437 |
| 2024-06-27 | 10,390.00 | 10,390.00 | 10,220.00 | 10,260.00 | 9,831.36 | 15,668 |
| 2024-06-26 | 10,040.00 | 10,340.00 | 10,040.00 | 10,290.00 | 9,860.11 | 34,064 |
| 2024-06-25 | 10,020.00 | 10,160.00 | 9,970.00 | 10,080.00 | 9,658.88 | 33,223 |
| 2024-06-24 | 10,310.00 | 10,350.00 | 10,020.00 | 10,050.00 | 9,630.13 | 38,066 |
| 2024-06-21 | 10,580.00 | 10,590.00 | 10,220.00 | 10,320.00 | 9,888.85 | 75,345 |
| 2024-06-20 | 10,740.00 | 10,800.00 | 10,580.00 | 10,580.00 | 10,137.99 | 41,065 |
| 2024-06-19 | 10,800.00 | 10,860.00 | 10,600.00 | 10,730.00 | 10,281.72 | 44,463 |
| 2024-06-18 | 10,930.00 | 11,090.00 | 10,700.00 | 10,790.00 | 10,339.22 | 41,772 |
| 2024-06-17 | 11,090.00 | 11,150.00 | 10,910.00 | 11,000.00 | 10,540.44 | 28,530 |
| 2024-06-14 | 11,100.00 | 11,490.00 | 10,770.00 | 11,150.00 | 10,684.18 | 100,988 |
| 2024-06-13 | 11,390.00 | 11,390.00 | 11,090.00 | 11,170.00 | 10,703.34 | 54,742 |
| 2024-06-12 | 11,230.00 | 11,470.00 | 11,190.00 | 11,220.00 | 10,751.25 | 56,742 |
| 2024-06-11 | 11,030.00 | 11,370.00 | 11,030.00 | 11,230.00 | 10,760.84 | 83,596 |
| 2024-06-10 | 11,010.00 | 11,130.00 | 10,930.00 | 11,010.00 | 10,550.03 | 35,435 |
| 2024-06-07 | 10,950.00 | 11,050.00 | 10,870.00 | 11,010.00 | 10,550.03 | 30,291 |
| 2024-06-05 | 10,730.00 | 11,000.00 | 10,730.00 | 10,880.00 | 10,425.46 | 25,356 |
| 2024-06-04 | 10,830.00 | 10,890.00 | 10,770.00 | 10,790.00 | 10,339.22 | 42,576 |
| 2024-06-03 | 10,820.00 | 10,940.00 | 10,790.00 | 10,830.00 | 10,377.55 | 33,259 |
| 2024-05-31 | 10,880.00 | 10,980.00 | 10,750.00 | 10,910.00 | 10,454.20 | 41,771 |
| 2024-05-30 | 10,990.00 | 11,100.00 | 10,820.00 | 10,880.00 | 10,425.46 | 25,239 |
| 2024-05-29 | 11,040.00 | 11,180.00 | 10,880.00 | 11,000.00 | 10,540.44 | 39,254 |
| 2024-05-28 | 11,080.00 | 11,160.00 | 10,990.00 | 11,040.00 | 10,578.77 | 32,766 |
| 2024-05-27 | 10,810.00 | 11,120.00 | 10,750.00 | 11,120.00 | 10,655.43 | 36,668 |
| 2024-05-24 | 11,190.00 | 11,250.00 | 10,700.00 | 10,800.00 | 10,348.80 | 108,098 |
| 2024-05-23 | 11,430.00 | 11,430.00 | 11,120.00 | 11,200.00 | 10,732.09 | 44,548 |
| 2024-05-22 | 11,330.00 | 11,380.00 | 11,220.00 | 11,330.00 | 10,856.66 | 28,817 |
| 2024-05-21 | 11,520.00 | 11,520.00 | 11,220.00 | 11,330.00 | 10,856.66 | 40,674 |
| 2024-05-20 | 11,600.00 | 11,620.00 | 11,400.00 | 11,470.00 | 10,990.81 | 23,499 |
| 2024-05-17 | 11,690.00 | 11,690.00 | 11,550.00 | 11,610.00 | 11,124.96 | 28,911 |
| 2024-05-16 | 11,430.00 | 11,680.00 | 11,380.00 | 11,660.00 | 11,172.87 | 63,517 |
| 2024-05-14 | 11,350.00 | 11,490.00 | 11,270.00 | 11,390.00 | 10,914.15 | 61,531 |
| 2024-05-13 | 11,890.00 | 12,030.00 | 11,390.00 | 11,400.00 | 10,923.73 | 112,765 |
| 2024-05-10 | 12,250.00 | 12,250.00 | 11,860.00 | 11,900.00 | 11,402.84 | 82,642 |
| 2024-05-09 | 12,370.00 | 12,370.00 | 12,120.00 | 12,190.00 | 11,680.73 | 44,303 |
| 2024-05-08 | 12,390.00 | 12,430.00 | 12,210.00 | 12,370.00 | 11,853.21 | 46,805 |
| 2024-05-07 | 12,420.00 | 12,510.00 | 12,240.00 | 12,390.00 | 11,872.37 | 59,544 |
| 2024-05-03 | 12,570.00 | 12,570.00 | 12,290.00 | 12,350.00 | 11,834.04 | 40,199 |
| 2024-05-02 | 12,130.00 | 12,460.00 | 12,130.00 | 12,440.00 | 11,920.28 | 40,470 |
| 2024-04-30 | 12,410.00 | 12,570.00 | 12,170.00 | 12,260.00 | 11,747.80 | 74,573 |
| 2024-04-29 | 12,500.00 | 12,570.00 | 12,350.00 | 12,570.00 | 12,044.85 | 61,236 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 420.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 320.0000 KRW |
| 2019-12-27 | 270.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.