TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 15,110.00 | 15,400.00 | 14,880.00 | 15,320.00 | 14,450.41 | 65,041 |
| 2023-07-31 | 15,000.00 | 15,200.00 | 14,850.00 | 15,200.00 | 14,337.22 | 56,731 |
| 2023-07-28 | 14,740.00 | 14,880.00 | 14,530.00 | 14,810.00 | 13,969.36 | 38,943 |
| 2023-07-27 | 14,410.00 | 14,950.00 | 14,320.00 | 14,740.00 | 13,903.33 | 69,534 |
| 2023-07-26 | 15,420.00 | 15,440.00 | 14,000.00 | 14,480.00 | 13,658.09 | 199,688 |
| 2023-07-25 | 16,030.00 | 16,090.00 | 15,400.00 | 15,440.00 | 14,563.60 | 79,335 |
| 2023-07-24 | 16,200.00 | 16,230.00 | 15,700.00 | 16,140.00 | 15,223.87 | 76,455 |
| 2023-07-21 | 16,760.00 | 16,760.00 | 16,050.00 | 16,200.00 | 15,280.46 | 80,338 |
| 2023-07-20 | 16,400.00 | 16,890.00 | 16,350.00 | 16,840.00 | 15,884.13 | 61,407 |
| 2023-07-19 | 16,410.00 | 16,570.00 | 16,170.00 | 16,410.00 | 15,478.54 | 70,321 |
| 2023-07-18 | 17,020.00 | 17,020.00 | 16,340.00 | 16,410.00 | 15,478.54 | 79,088 |
| 2023-07-17 | 16,400.00 | 17,030.00 | 16,210.00 | 16,870.00 | 15,912.43 | 102,567 |
| 2023-07-14 | 16,370.00 | 17,050.00 | 16,290.00 | 16,400.00 | 15,469.11 | 171,083 |
| 2023-07-13 | 16,290.00 | 16,340.00 | 15,930.00 | 16,270.00 | 15,346.49 | 49,380 |
| 2023-07-12 | 15,970.00 | 16,330.00 | 15,860.00 | 16,280.00 | 15,355.92 | 50,614 |
| 2023-07-11 | 15,870.00 | 16,090.00 | 15,730.00 | 15,850.00 | 14,950.33 | 58,137 |
| 2023-07-10 | 16,950.00 | 16,950.00 | 15,840.00 | 15,840.00 | 14,940.89 | 132,895 |
| 2023-07-07 | 16,850.00 | 17,150.00 | 16,730.00 | 16,870.00 | 15,912.43 | 72,280 |
| 2023-07-06 | 16,900.00 | 17,250.00 | 16,730.00 | 16,870.00 | 15,912.43 | 100,595 |
| 2023-07-05 | 16,840.00 | 17,200.00 | 16,690.00 | 17,000.00 | 16,035.05 | 107,396 |
| 2023-07-04 | 17,050.00 | 17,080.00 | 16,660.00 | 16,810.00 | 15,855.83 | 59,352 |
| 2023-07-03 | 16,570.00 | 17,000.00 | 16,480.00 | 16,810.00 | 15,855.83 | 82,569 |
| 2023-06-30 | 16,650.00 | 16,650.00 | 16,240.00 | 16,370.00 | 15,440.81 | 54,984 |
| 2023-06-29 | 16,720.00 | 16,860.00 | 16,490.00 | 16,660.00 | 15,714.35 | 65,710 |
| 2023-06-28 | 16,430.00 | 16,860.00 | 16,320.00 | 16,690.00 | 15,742.65 | 82,329 |
| 2023-06-27 | 16,680.00 | 16,680.00 | 16,200.00 | 16,380.00 | 15,450.24 | 64,816 |
| 2023-06-26 | 16,350.00 | 16,700.00 | 16,150.00 | 16,680.00 | 15,733.21 | 62,856 |
| 2023-06-23 | 16,360.00 | 16,740.00 | 16,220.00 | 16,350.00 | 15,421.95 | 66,165 |
| 2023-06-22 | 16,430.00 | 16,780.00 | 16,350.00 | 16,350.00 | 15,421.95 | 90,738 |
| 2023-06-21 | 16,600.00 | 16,960.00 | 16,520.00 | 16,640.00 | 15,695.48 | 80,930 |
| 2023-06-20 | 16,620.00 | 16,700.00 | 16,400.00 | 16,600.00 | 15,657.75 | 89,499 |
| 2023-06-19 | 16,770.00 | 16,780.00 | 16,460.00 | 16,710.00 | 15,761.51 | 106,617 |
| 2023-06-16 | 17,330.00 | 17,330.00 | 16,450.00 | 16,760.00 | 15,808.67 | 279,134 |
| 2023-06-15 | 16,700.00 | 17,380.00 | 16,690.00 | 17,000.00 | 16,035.05 | 248,314 |
| 2023-06-14 | 16,720.00 | 17,090.00 | 16,410.00 | 16,650.00 | 15,704.92 | 142,683 |
| 2023-06-13 | 16,120.00 | 16,780.00 | 16,120.00 | 16,720.00 | 15,770.94 | 240,230 |
| 2023-06-12 | 16,310.00 | 16,310.00 | 15,850.00 | 16,050.00 | 15,138.97 | 71,449 |
| 2023-06-09 | 15,710.00 | 16,320.00 | 15,600.00 | 16,140.00 | 15,223.87 | 115,639 |
| 2023-06-08 | 15,780.00 | 15,890.00 | 15,610.00 | 15,690.00 | 14,799.41 | 36,201 |
| 2023-06-07 | 15,340.00 | 15,980.00 | 15,320.00 | 15,790.00 | 14,893.73 | 105,705 |
| 2023-06-05 | 15,350.00 | 15,400.00 | 15,200.00 | 15,400.00 | 14,525.87 | 64,550 |
| 2023-06-02 | 15,510.00 | 15,600.00 | 15,180.00 | 15,310.00 | 14,440.98 | 73,320 |
| 2023-06-01 | 15,330.00 | 15,440.00 | 15,150.00 | 15,420.00 | 14,544.73 | 35,787 |
| 2023-05-31 | 15,340.00 | 15,470.00 | 15,120.00 | 15,290.00 | 14,422.11 | 49,900 |
| 2023-05-30 | 15,410.00 | 15,560.00 | 15,310.00 | 15,330.00 | 14,459.84 | 87,552 |
| 2023-05-26 | 14,940.00 | 15,610.00 | 14,910.00 | 15,180.00 | 14,318.36 | 130,540 |
| 2023-05-25 | 15,030.00 | 15,140.00 | 14,800.00 | 14,910.00 | 14,063.68 | 25,050 |
| 2023-05-24 | 14,810.00 | 15,060.00 | 14,750.00 | 14,920.00 | 14,073.11 | 48,826 |
| 2023-05-23 | 15,000.00 | 15,150.00 | 14,810.00 | 15,000.00 | 14,148.57 | 57,678 |
| 2023-05-22 | 15,350.00 | 15,450.00 | 14,860.00 | 15,000.00 | 14,148.57 | 110,703 |
| 2023-05-19 | 15,110.00 | 15,420.00 | 15,110.00 | 15,200.00 | 14,337.22 | 135,289 |
| 2023-05-18 | 14,470.00 | 15,100.00 | 14,360.00 | 15,080.00 | 14,224.03 | 146,254 |
| 2023-05-17 | 14,290.00 | 14,460.00 | 14,180.00 | 14,400.00 | 13,582.63 | 38,400 |
| 2023-05-16 | 14,120.00 | 14,450.00 | 14,120.00 | 14,290.00 | 13,478.87 | 57,900 |
| 2023-05-15 | 14,110.00 | 14,340.00 | 13,880.00 | 14,120.00 | 13,318.52 | 118,646 |
| 2023-05-12 | 13,880.00 | 13,880.00 | 13,350.00 | 13,560.00 | 12,790.31 | 33,982 |
| 2023-05-11 | 13,770.00 | 13,930.00 | 13,630.00 | 13,640.00 | 12,865.77 | 17,489 |
| 2023-05-10 | 13,950.00 | 13,980.00 | 13,650.00 | 13,710.00 | 12,931.80 | 25,875 |
| 2023-05-09 | 13,980.00 | 14,040.00 | 13,660.00 | 13,780.00 | 12,997.82 | 30,221 |
| 2023-05-08 | 13,910.00 | 14,150.00 | 13,800.00 | 13,980.00 | 13,186.47 | 39,565 |
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.