TEMC CNS Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,940.00	14,490.00	13,920.00	14,430.00	13,610.93	1
2023-02-06	14,140.00	14,140.00	13,860.00	13,940.00	13,148.74	29,582
2023-02-03	14,170.00	14,250.00	14,030.00	14,150.00	13,346.82	416
2023-02-02	14,110.00	14,240.00	13,960.00	14,230.00	13,422.28	535
2023-02-01	13,910.00	14,100.00	13,800.00	14,100.00	13,299.66	41,654
2023-01-31	13,750.00	13,910.00	13,730.00	13,900.00	13,111.01	27,585
2023-01-30	14,050.00	14,060.00	13,810.00	13,810.00	13,026.12	31,885
2023-01-27	14,110.00	14,150.00	13,990.00	14,100.00	13,299.66	61,761
2023-01-26	14,710.00	14,890.00	14,070.00	14,100.00	13,299.66	1,433
2023-01-25	14,650.00	14,800.00	14,410.00	14,670.00	13,837.31	106
2023-01-20	13,900.00	14,750.00	13,900.00	14,650.00	13,818.44	182,540
2023-01-19	13,100.00	14,000.00	12,950.00	13,900.00	13,111.01	180,005
2023-01-18	12,900.00	13,200.00	12,900.00	13,150.00	12,403.58	49,133
2023-01-17	12,950.00	13,100.00	12,800.00	13,000.00	12,262.10	49,530
2023-01-16	13,400.00	13,400.00	12,800.00	12,950.00	12,214.94	62,933
2023-01-13	13,000.00	13,250.00	13,000.00	13,200.00	12,450.74	46,368
2023-01-12	13,200.00	13,200.00	12,950.00	13,150.00	12,403.58	55,568
2023-01-11	12,950.00	13,300.00	12,900.00	13,250.00	12,497.91	78,097
2023-01-10	13,100.00	13,150.00	12,850.00	12,900.00	12,167.77	45,066
2023-01-09	13,400.00	13,400.00	12,950.00	13,100.00	12,356.42	78,212
2023-01-06	13,000.00	13,300.00	12,950.00	13,300.00	12,545.07	17,289
2023-01-05	13,450.00	13,450.00	12,900.00	13,000.00	12,262.10	26,898
2023-01-04	12,600.00	13,400.00	12,600.00	13,250.00	12,497.91	17,983
2023-01-03	12,950.00	13,100.00	12,350.00	12,900.00	12,167.77	43,271
2023-01-02	13,350.00	13,500.00	12,850.00	12,950.00	12,214.94	30,596
2022-12-29	13,450.00	13,550.00	13,150.00	13,300.00	12,545.07	26,999
2022-12-28	13,750.00	13,850.00	13,200.00	13,500.00	12,733.72	57,998
2022-12-27	13,650.00	14,000.00	13,300.00	14,000.00	12,809.18	70,686
2022-12-26	13,200.00	13,700.00	13,050.00	13,650.00	12,488.95	24,014
2022-12-23	13,300.00	13,350.00	12,950.00	13,200.00	12,077.22	36,650
2022-12-22	13,650.00	13,800.00	13,500.00	13,500.00	12,351.70	18,250
2022-12-21	13,750.00	13,850.00	13,400.00	13,450.00	12,305.96	49,608
2022-12-20	14,300.00	14,300.00	13,750.00	13,750.00	12,580.44	53,543
2022-12-19	13,700.00	14,350.00	13,650.00	14,350.00	13,129.40	58,659
2022-12-16	13,500.00	13,850.00	13,400.00	13,850.00	12,671.93	32,028
2022-12-15	13,700.00	13,750.00	13,550.00	13,700.00	12,534.69	28,984
2022-12-14	13,400.00	13,750.00	13,400.00	13,700.00	12,534.69	37,301
2022-12-13	13,350.00	13,500.00	13,200.00	13,350.00	12,214.46	24,601
2022-12-12	13,750.00	14,050.00	13,250.00	13,300.00	12,168.72	113,863
2022-12-09	14,000.00	14,000.00	13,600.00	13,750.00	12,580.44	41,438
2022-12-08	13,700.00	14,150.00	13,500.00	14,000.00	12,809.18	57,980
2022-12-07	14,100.00	14,250.00	13,700.00	13,800.00	12,626.19	79,738
2022-12-06	14,750.00	14,800.00	14,100.00	14,250.00	13,037.91	49,523
2022-12-05	15,200.00	15,300.00	14,750.00	14,750.00	13,495.38	61,245
2022-12-02	15,100.00	15,350.00	15,000.00	15,200.00	13,907.10	35,422
2022-12-01	15,550.00	15,550.00	15,050.00	15,200.00	13,907.10	60,275
2022-11-30	15,300.00	15,300.00	14,950.00	15,100.00	13,815.61	26,135
2022-11-29	14,900.00	15,350.00	14,850.00	15,300.00	13,998.60	36,034
2022-11-28	15,450.00	15,500.00	14,850.00	15,000.00	13,724.12	74,316
2022-11-25	15,300.00	15,950.00	14,850.00	15,500.00	14,181.59	191,030
2022-11-24	15,450.00	15,450.00	14,850.00	15,200.00	13,907.10	110,851
2022-11-23	15,500.00	15,600.00	15,200.00	15,350.00	14,044.35	49,994
2022-11-22	15,700.00	15,900.00	15,300.00	15,300.00	13,998.60	53,873
2022-11-21	16,000.00	16,050.00	15,350.00	15,750.00	14,410.32	105,120
2022-11-18	15,850.00	16,250.00	15,650.00	15,700.00	14,364.58	87,245
2022-11-17	15,650.00	16,300.00	15,200.00	15,950.00	14,593.31	241,311
2022-11-16	15,000.00	15,900.00	14,750.00	15,800.00	14,456.07	162,724
2022-11-15	14,800.00	14,950.00	14,600.00	14,900.00	13,632.62	48,148
2022-11-14	14,850.00	15,000.00	14,700.00	14,700.00	13,449.63	54,568
2022-11-11	15,100.00	15,200.00	14,650.00	14,750.00	13,495.38	94,131

← NewerPage 16 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.