TEMC CNS Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13,880.00	13,880.00	13,500.00	13,760.00	12,978.96	54,923
2023-05-03	13,930.00	14,030.00	13,710.00	13,890.00	13,101.58	19,126
2023-05-02	13,800.00	14,030.00	13,670.00	13,920.00	13,129.88	47,094
2023-04-28	14,150.00	14,210.00	13,650.00	13,670.00	12,894.07	137,873
2023-04-27	14,150.00	14,200.00	13,810.00	14,110.00	13,309.09	90,793
2023-04-26	14,210.00	14,520.00	14,010.00	14,100.00	13,299.66	44,161
2023-04-25	14,430.00	14,640.00	13,950.00	14,230.00	13,422.28	73,964
2023-04-24	15,020.00	15,290.00	14,300.00	14,420.00	13,601.50	98,611
2023-04-21	14,760.00	15,300.00	14,760.00	14,970.00	14,120.28	150,526
2023-04-20	15,400.00	15,400.00	14,650.00	14,650.00	13,818.44	185,750
2023-04-19	15,100.00	16,500.00	14,940.00	15,440.00	14,563.60	997,919
2023-04-18	14,350.00	14,950.00	14,000.00	14,930.00	14,082.55	179,929
2023-04-17	14,400.00	14,430.00	14,120.00	14,250.00	13,441.15	47,530
2023-04-14	14,440.00	14,510.00	14,110.00	14,400.00	13,582.63	72,512
2023-04-13	14,340.00	14,540.00	14,110.00	14,360.00	13,544.90	58,714
2023-04-12	14,620.00	14,670.00	14,220.00	14,400.00	13,582.63	63,339
2023-04-11	14,390.00	14,710.00	14,300.00	14,500.00	13,676.95	105,633
2023-04-10	14,450.00	14,540.00	14,220.00	14,400.00	13,582.63	71,610
2023-04-07	13,960.00	14,600.00	13,960.00	14,550.00	13,724.12	154,685
2023-04-06	14,010.00	14,040.00	13,810.00	13,950.00	13,158.17	67,255
2023-04-05	14,190.00	14,270.00	14,030.00	14,100.00	13,299.66	45,500
2023-04-04	14,400.00	14,400.00	14,100.00	14,250.00	13,441.15	55,577
2023-04-03	14,480.00	14,490.00	14,000.00	14,400.00	13,582.63	64,158
2023-03-31	14,470.00	14,650.00	14,370.00	14,490.00	13,667.52	85,843
2023-03-30	14,880.00	14,960.00	14,400.00	14,470.00	13,648.66	115,141
2023-03-29	14,470.00	14,630.00	14,200.00	14,630.00	13,799.58	88,035
2023-03-28	13,840.00	14,450.00	13,730.00	14,390.00	13,573.20	178,728
2023-03-27	14,000.00	14,190.00	13,730.00	13,800.00	13,016.69	32,578
2023-03-24	13,670.00	13,930.00	13,620.00	13,830.00	13,044.98	78,644
2023-03-23	13,350.00	13,720.00	13,160.00	13,530.00	12,762.01	66,777
2023-03-22	13,600.00	13,690.00	13,350.00	13,450.00	12,686.55	51,522
2023-03-21	13,550.00	13,730.00	13,510.00	13,610.00	12,837.47	70,106
2023-03-20	13,520.00	13,700.00	13,300.00	13,550.00	12,780.88	50,182
2023-03-17	13,010.00	13,440.00	13,010.00	13,440.00	12,677.12	75,377
2023-03-16	12,650.00	12,850.00	12,360.00	12,850.00	12,120.61	34,079
2023-03-15	12,620.00	12,720.00	12,460.00	12,650.00	11,931.96	43,911
2023-03-14	13,120.00	13,130.00	12,360.00	12,360.00	11,658.42	116,002
2023-03-13	13,210.00	13,310.00	13,000.00	13,190.00	12,441.31	53,660
2023-03-10	13,720.00	13,720.00	13,380.00	13,470.00	12,705.42	72,909
2023-03-09	13,830.00	14,100.00	13,660.00	13,850.00	13,063.85	69,364
2023-03-08	14,150.00	14,400.00	13,660.00	13,830.00	13,044.98	170,660
2023-03-07	13,720.00	14,550.00	13,610.00	14,390.00	13,573.20	229,087
2023-03-06	13,550.00	13,850.00	13,280.00	13,710.00	12,931.80	150,920
2023-03-03	13,210.00	13,350.00	13,170.00	13,340.00	12,582.80	51,964
2023-03-02	12,720.00	13,240.00	12,680.00	13,200.00	12,450.74	79,185
2023-02-28	12,620.00	12,780.00	12,560.00	12,720.00	11,997.99	39,954
2023-02-27	12,750.00	12,790.00	12,560.00	12,610.00	11,894.23	50,516
2023-02-24	12,980.00	13,090.00	12,840.00	12,900.00	12,167.77	688
2023-02-23	12,930.00	13,060.00	12,860.00	13,050.00	12,309.26	28,688
2023-02-22	13,080.00	13,100.00	12,890.00	12,930.00	12,196.07	1,697
2023-02-21	13,240.00	13,380.00	13,110.00	13,240.00	12,488.47	159
2023-02-20	13,420.00	13,420.00	13,100.00	13,380.00	12,620.53	41
2023-02-17	13,700.00	13,730.00	13,270.00	13,380.00	12,620.53	134
2023-02-16	13,510.00	13,950.00	13,500.00	13,800.00	13,016.69	2,370
2023-02-15	13,750.00	13,830.00	13,380.00	13,500.00	12,733.72	63,131
2023-02-14	13,800.00	13,980.00	13,600.00	13,660.00	12,884.63	2,677
2023-02-13	14,040.00	14,040.00	13,500.00	13,750.00	12,969.53	85,351
2023-02-10	14,330.00	14,330.00	13,880.00	13,940.00	13,148.74	19
2023-02-09	14,520.00	14,520.00	14,180.00	14,440.00	13,620.36	59,180
2023-02-08	14,550.00	14,740.00	14,360.00	14,440.00	13,620.36	160

← NewerPage 15 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.