TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,380.00 | 12,520.00 | 12,350.00 | 12,430.00 | 11,910.70 | 67,731 |
| 2024-04-25 | 12,210.00 | 12,520.00 | 12,150.00 | 12,340.00 | 11,824.46 | 112,544 |
| 2024-04-24 | 11,990.00 | 12,270.00 | 11,960.00 | 12,210.00 | 11,699.89 | 102,763 |
| 2024-04-23 | 12,150.00 | 12,400.00 | 11,820.00 | 11,820.00 | 11,326.19 | 120,700 |
| 2024-04-22 | 12,210.00 | 12,300.00 | 11,990.00 | 12,140.00 | 11,632.82 | 71,016 |
| 2024-04-19 | 12,650.00 | 12,670.00 | 12,000.00 | 12,270.00 | 11,757.39 | 175,602 |
| 2024-04-18 | 12,580.00 | 12,670.00 | 12,360.00 | 12,670.00 | 12,140.67 | 172,497 |
| 2024-04-17 | 12,100.00 | 12,680.00 | 12,090.00 | 12,470.00 | 11,949.03 | 450,750 |
| 2024-04-16 | 12,000.00 | 12,050.00 | 11,550.00 | 11,980.00 | 11,479.50 | 92,792 |
| 2024-04-15 | 11,970.00 | 12,100.00 | 11,790.00 | 12,100.00 | 11,594.49 | 50,749 |
| 2024-04-12 | 12,050.00 | 12,440.00 | 11,960.00 | 12,160.00 | 11,651.98 | 103,120 |
| 2024-04-11 | 11,710.00 | 11,930.00 | 11,630.00 | 11,920.00 | 11,422.01 | 34,020 |
| 2024-04-09 | 12,150.00 | 12,190.00 | 11,850.00 | 11,910.00 | 11,412.43 | 48,426 |
| 2024-04-08 | 12,280.00 | 12,320.00 | 12,040.00 | 12,150.00 | 11,642.40 | 51,909 |
| 2024-04-05 | 12,320.00 | 12,320.00 | 12,060.00 | 12,240.00 | 11,728.64 | 79,454 |
| 2024-04-04 | 11,720.00 | 12,390.00 | 11,720.00 | 12,350.00 | 11,834.04 | 157,781 |
| 2024-04-03 | 11,860.00 | 11,900.00 | 11,640.00 | 11,720.00 | 11,230.36 | 58,684 |
| 2024-04-02 | 11,840.00 | 12,260.00 | 11,760.00 | 11,990.00 | 11,489.08 | 132,010 |
| 2024-04-01 | 11,800.00 | 11,970.00 | 11,770.00 | 11,810.00 | 11,316.60 | 46,058 |
| 2024-03-29 | 11,720.00 | 11,840.00 | 11,630.00 | 11,820.00 | 11,326.19 | 34,483 |
| 2024-03-28 | 11,840.00 | 11,850.00 | 11,660.00 | 11,710.00 | 11,220.78 | 24,529 |
| 2024-03-27 | 11,710.00 | 11,910.00 | 11,570.00 | 11,830.00 | 11,335.77 | 31,023 |
| 2024-03-26 | 11,650.00 | 11,800.00 | 11,630.00 | 11,730.00 | 11,239.95 | 29,110 |
| 2024-03-25 | 11,980.00 | 11,980.00 | 11,590.00 | 11,630.00 | 11,144.12 | 44,220 |
| 2024-03-22 | 11,960.00 | 11,980.00 | 11,790.00 | 11,890.00 | 11,393.26 | 23,321 |
| 2024-03-21 | 11,790.00 | 12,080.00 | 11,790.00 | 11,900.00 | 11,402.84 | 65,497 |
| 2024-03-20 | 11,630.00 | 11,760.00 | 11,510.00 | 11,730.00 | 11,239.95 | 43,518 |
| 2024-03-19 | 11,820.00 | 11,890.00 | 11,540.00 | 11,630.00 | 11,144.12 | 63,568 |
| 2024-03-18 | 11,900.00 | 12,040.00 | 11,770.00 | 11,850.00 | 11,354.93 | 45,470 |
| 2024-03-15 | 12,070.00 | 12,070.00 | 11,800.00 | 11,900.00 | 11,402.84 | 32,422 |
| 2024-03-14 | 12,350.00 | 12,370.00 | 12,010.00 | 12,070.00 | 11,565.74 | 66,501 |
| 2024-03-13 | 12,570.00 | 12,580.00 | 12,180.00 | 12,390.00 | 11,872.37 | 101,099 |
| 2024-03-12 | 12,100.00 | 12,580.00 | 11,980.00 | 12,450.00 | 11,929.87 | 273,168 |
| 2024-03-11 | 12,110.00 | 12,130.00 | 11,890.00 | 12,090.00 | 11,584.91 | 73,770 |
| 2024-03-08 | 11,880.00 | 12,170.00 | 11,880.00 | 11,970.00 | 11,469.92 | 80,865 |
| 2024-03-07 | 11,830.00 | 11,900.00 | 11,640.00 | 11,680.00 | 11,192.04 | 50,605 |
| 2024-03-06 | 12,030.00 | 12,030.00 | 11,690.00 | 11,750.00 | 11,259.11 | 55,413 |
| 2024-03-05 | 12,060.00 | 12,070.00 | 11,710.00 | 12,050.00 | 11,546.58 | 63,008 |
| 2024-03-04 | 11,890.00 | 12,070.00 | 11,760.00 | 12,060.00 | 11,556.16 | 58,120 |
| 2024-02-29 | 11,870.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,211.20 | 52,389 |
| 2024-02-28 | 11,900.00 | 12,100.00 | 11,860.00 | 11,980.00 | 11,479.50 | 47,471 |
| 2024-02-27 | 12,000.00 | 12,140.00 | 11,830.00 | 11,950.00 | 11,450.76 | 48,658 |
| 2024-02-26 | 12,050.00 | 12,240.00 | 11,950.00 | 12,000.00 | 11,498.67 | 60,335 |
| 2024-02-23 | 12,130.00 | 12,500.00 | 11,980.00 | 12,040.00 | 11,536.99 | 173,644 |
| 2024-02-22 | 11,930.00 | 12,090.00 | 11,910.00 | 11,990.00 | 11,489.08 | 62,032 |
| 2024-02-21 | 11,950.00 | 11,960.00 | 11,800.00 | 11,880.00 | 11,383.68 | 24,862 |
| 2024-02-20 | 11,850.00 | 11,960.00 | 11,850.00 | 11,930.00 | 11,431.59 | 21,497 |
| 2024-02-19 | 11,940.00 | 11,990.00 | 11,850.00 | 11,930.00 | 11,431.59 | 39,086 |
| 2024-02-16 | 12,080.00 | 12,080.00 | 11,840.00 | 11,930.00 | 11,431.59 | 29,154 |
| 2024-02-15 | 12,110.00 | 12,180.00 | 11,940.00 | 11,950.00 | 11,450.76 | 41,682 |
| 2024-02-14 | 11,790.00 | 12,020.00 | 11,750.00 | 12,010.00 | 11,508.25 | 36,190 |
| 2024-02-13 | 11,730.00 | 12,040.00 | 11,730.00 | 11,930.00 | 11,431.59 | 64,991 |
| 2024-02-08 | 11,610.00 | 11,760.00 | 11,610.00 | 11,690.00 | 11,201.62 | 30,660 |
| 2024-02-07 | 11,630.00 | 11,740.00 | 11,470.00 | 11,610.00 | 11,124.96 | 19,096 |
| 2024-02-06 | 11,800.00 | 11,870.00 | 11,390.00 | 11,630.00 | 11,144.12 | 26,669 |
| 2024-02-05 | 11,650.00 | 11,870.00 | 11,600.00 | 11,670.00 | 11,182.45 | 21,542 |
| 2024-02-02 | 11,640.00 | 11,940.00 | 11,600.00 | 11,650.00 | 11,163.29 | 28,371 |
| 2024-02-01 | 11,780.00 | 11,900.00 | 11,470.00 | 11,600.00 | 11,115.38 | 53,663 |
| 2024-01-31 | 11,910.00 | 12,000.00 | 11,770.00 | 11,780.00 | 11,287.86 | 26,019 |
| 2024-01-30 | 11,980.00 | 12,130.00 | 11,780.00 | 12,000.00 | 11,498.67 | 46,885 |
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.