TEMC CNS Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11,130.00	11,340.00	10,970.00	11,320.00	10,677.46	31,337
2023-10-31	11,520.00	11,690.00	10,800.00	10,930.00	10,309.59	72,964
2023-10-30	11,150.00	11,600.00	11,140.00	11,510.00	10,856.67	34,129
2023-10-27	11,360.00	11,880.00	11,150.00	11,290.00	10,649.16	39,475
2023-10-26	11,500.00	11,650.00	11,300.00	11,360.00	10,715.19	44,536
2023-10-25	12,000.00	12,190.00	11,820.00	11,860.00	11,186.81	31,814
2023-10-24	11,700.00	12,000.00	11,340.00	11,950.00	11,271.70	54,634
2023-10-23	12,100.00	12,310.00	11,620.00	11,680.00	11,017.02	55,329
2023-10-20	12,500.00	12,580.00	11,940.00	12,320.00	11,620.70	50,829
2023-10-19	13,100.00	13,100.00	12,530.00	12,590.00	11,875.37	62,396
2023-10-18	13,290.00	13,590.00	13,120.00	13,150.00	12,403.58	66,550
2023-10-17	13,200.00	13,630.00	13,200.00	13,390.00	12,629.96	60,694
2023-10-16	13,710.00	13,710.00	12,930.00	13,200.00	12,450.74	88,133
2023-10-13	15,600.00	15,700.00	13,700.00	13,780.00	12,997.82	461,973
2023-10-12	14,200.00	14,750.00	14,000.00	14,690.00	13,856.17	79,298
2023-10-11	13,540.00	14,100.00	13,340.00	14,100.00	13,299.66	43,436
2023-10-10	13,380.00	13,610.00	13,060.00	13,100.00	12,356.42	20,119
2023-10-06	13,100.00	13,540.00	13,100.00	13,300.00	12,545.07	18,136
2023-10-05	13,630.00	13,630.00	13,180.00	13,180.00	12,431.88	26,979
2023-10-04	13,730.00	13,970.00	13,310.00	13,380.00	12,620.53	43,476
2023-09-27	13,990.00	14,180.00	13,730.00	13,990.00	13,195.90	43,088
2023-09-26	14,190.00	14,420.00	13,730.00	14,010.00	13,214.77	39,364
2023-09-25	14,200.00	14,490.00	14,040.00	14,160.00	13,356.25	29,737
2023-09-22	14,200.00	14,450.00	14,120.00	14,270.00	13,460.01	35,540
2023-09-21	14,690.00	14,690.00	14,210.00	14,350.00	13,535.47	51,282
2023-09-20	15,270.00	15,270.00	14,690.00	14,730.00	13,893.90	25,599
2023-09-19	15,120.00	15,200.00	14,840.00	15,020.00	14,167.44	38,886
2023-09-18	15,340.00	15,340.00	15,050.00	15,190.00	14,327.79	27,182
2023-09-15	15,830.00	15,830.00	15,140.00	15,340.00	14,469.27	59,498
2023-09-14	15,320.00	15,720.00	15,320.00	15,620.00	14,733.38	42,120
2023-09-13	15,790.00	15,900.00	14,690.00	15,300.00	14,431.55	85,728
2023-09-12	16,000.00	16,000.00	15,570.00	15,790.00	14,893.73	61,075
2023-09-11	16,070.00	16,090.00	15,670.00	15,990.00	15,082.38	56,302
2023-09-08	15,700.00	16,200.00	15,580.00	16,070.00	15,157.84	72,125
2023-09-07	15,620.00	15,930.00	15,500.00	15,790.00	14,893.73	70,221
2023-09-06	15,840.00	15,920.00	15,550.00	15,630.00	14,742.81	52,401
2023-09-05	15,680.00	15,980.00	15,400.00	15,770.00	14,874.87	60,519
2023-09-04	16,020.00	16,090.00	15,450.00	15,670.00	14,780.54	71,872
2023-09-01	15,350.00	15,860.00	15,260.00	15,860.00	14,959.76	107,749
2023-08-31	15,470.00	15,550.00	15,160.00	15,470.00	14,591.90	66,772
2023-08-30	15,000.00	15,500.00	14,870.00	15,470.00	14,591.90	156,600
2023-08-29	14,500.00	15,120.00	14,460.00	14,840.00	13,997.66	179,911
2023-08-28	14,100.00	14,330.00	14,030.00	14,260.00	13,450.58	86,844
2023-08-25	14,350.00	14,350.00	14,100.00	14,100.00	13,299.66	61,361
2023-08-24	14,100.00	14,690.00	14,100.00	14,380.00	13,563.77	93,429
2023-08-23	14,200.00	14,240.00	13,980.00	13,990.00	13,195.90	32,569
2023-08-22	14,340.00	14,340.00	14,000.00	14,100.00	13,299.66	46,022
2023-08-21	14,500.00	14,500.00	14,160.00	14,200.00	13,393.98	56,544
2023-08-18	14,320.00	14,660.00	14,100.00	14,430.00	13,610.93	37,541
2023-08-17	14,030.00	14,440.00	13,870.00	14,390.00	13,573.20	44,961
2023-08-16	14,250.00	14,340.00	14,060.00	14,160.00	13,356.25	25,123
2023-08-14	14,260.00	14,380.00	14,080.00	14,250.00	13,441.15	51,013
2023-08-11	14,620.00	14,620.00	14,190.00	14,260.00	13,450.58	49,519
2023-08-10	14,510.00	14,680.00	14,240.00	14,530.00	13,705.25	46,218
2023-08-09	14,430.00	14,650.00	14,430.00	14,640.00	13,809.01	26,132
2023-08-08	14,680.00	14,790.00	14,490.00	14,490.00	13,667.52	34,382
2023-08-07	15,000.00	15,090.00	14,640.00	14,650.00	13,818.44	32,647
2023-08-04	14,800.00	15,090.00	14,710.00	15,070.00	14,214.60	26,775
2023-08-03	14,750.00	14,950.00	14,610.00	14,820.00	13,978.79	26,844
2023-08-02	15,330.00	15,390.00	14,850.00	14,970.00	14,120.28	51,950

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.