TEMC CNS Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	14,950.00	15,200.00	14,650.00	14,650.00	13,403.89	68,670
2022-11-09	14,500.00	15,150.00	14,100.00	15,100.00	13,815.61	254,332
2022-11-08	14,000.00	14,550.00	14,000.00	14,150.00	12,946.42	95,399
2022-11-07	14,250.00	14,750.00	13,700.00	13,850.00	12,671.93	154,627
2022-11-04	13,900.00	14,350.00	13,800.00	14,100.00	12,900.67	69,385
2022-11-03	13,050.00	14,150.00	12,900.00	13,900.00	12,717.68	78,515
2022-11-02	13,450.00	13,450.00	13,050.00	13,350.00	12,214.46	29,485
2022-11-01	12,900.00	13,500.00	12,500.00	13,450.00	12,305.96	45,222
2022-10-31	12,600.00	12,700.00	12,450.00	12,700.00	11,619.75	6,997
2022-10-28	12,650.00	12,950.00	12,400.00	12,550.00	11,482.51	19,778
2022-10-27	12,850.00	12,900.00	12,550.00	12,800.00	11,711.25	20,483
2022-10-26	13,050.00	13,050.00	12,750.00	12,850.00	11,756.99	9,730
2022-10-25	12,700.00	13,200.00	12,600.00	13,050.00	11,939.98	15,500
2022-10-24	12,700.00	12,900.00	12,500.00	12,750.00	11,665.50	11,453
2022-10-21	12,700.00	12,800.00	12,400.00	12,550.00	11,482.51	6,749
2022-10-20	12,550.00	12,950.00	12,500.00	12,700.00	11,619.75	15,608
2022-10-19	12,800.00	12,900.00	12,450.00	12,550.00	11,482.51	6,918
2022-10-18	12,500.00	12,850.00	12,400.00	12,650.00	11,574.00	5,247
2022-10-17	12,550.00	12,550.00	12,100.00	12,500.00	11,436.76	5,781
2022-10-14	12,250.00	12,600.00	12,250.00	12,550.00	11,482.51	13,801
2022-10-13	12,500.00	12,550.00	11,900.00	12,000.00	10,979.29	19,484
2022-10-12	12,250.00	12,900.00	12,150.00	12,450.00	11,391.02	25,104
2022-10-11	12,900.00	12,900.00	12,450.00	12,550.00	11,482.51	35,860
2022-10-07	13,250.00	13,300.00	13,050.00	13,150.00	12,031.48	7,259
2022-10-06	13,000.00	13,400.00	12,800.00	13,300.00	12,168.72	36,798
2022-10-05	13,200.00	13,200.00	12,650.00	12,750.00	11,665.50	14,919
2022-10-04	12,750.00	13,000.00	12,550.00	12,900.00	11,802.74	20,788
2022-09-30	12,500.00	13,250.00	12,500.00	12,750.00	11,665.50	22,178
2022-09-29	13,150.00	13,150.00	12,700.00	12,800.00	11,711.25	25,418
2022-09-28	12,400.00	13,000.00	12,400.00	12,900.00	11,802.74	53,973
2022-09-27	12,050.00	12,650.00	12,050.00	12,450.00	11,391.02	33,847
2022-09-26	12,600.00	12,650.00	12,000.00	12,200.00	11,162.28	52,098
2022-09-23	12,950.00	13,250.00	12,500.00	12,750.00	11,665.50	26,033
2022-09-22	13,150.00	13,400.00	12,950.00	13,150.00	12,031.48	13,418
2022-09-21	13,350.00	13,550.00	13,200.00	13,450.00	12,305.96	14,786
2022-09-20	13,250.00	13,550.00	13,250.00	13,350.00	12,214.46	10,352
2022-09-19	13,900.00	13,900.00	13,150.00	13,300.00	12,168.72	27,549
2022-09-16	13,750.00	13,900.00	13,500.00	13,850.00	12,671.93	30,781
2022-09-15	14,000.00	14,100.00	13,700.00	13,850.00	12,671.93	24,727
2022-09-14	13,550.00	14,150.00	13,400.00	14,000.00	12,809.18	44,361
2022-09-13	13,950.00	14,050.00	13,700.00	14,000.00	12,809.18	39,600
2022-09-08	13,650.00	13,850.00	13,550.00	13,750.00	12,580.44	20,962
2022-09-07	13,800.00	13,800.00	13,400.00	13,600.00	12,443.20	25,588
2022-09-06	13,800.00	13,850.00	13,600.00	13,800.00	12,626.19	10,111
2022-09-05	13,500.00	13,850.00	13,400.00	13,800.00	12,626.19	43,914
2022-09-02	13,750.00	14,000.00	13,500.00	13,550.00	12,397.45	28,456
2022-09-01	14,200.00	14,200.00	13,450.00	13,500.00	12,351.70	53,777
2022-08-31	13,950.00	14,400.00	13,650.00	14,200.00	12,992.16	42,266
2022-08-30	13,450.00	14,200.00	13,450.00	14,150.00	12,946.42	54,888
2022-08-29	13,550.00	14,050.00	13,400.00	13,450.00	12,305.96	55,332
2022-08-26	13,750.00	14,000.00	13,550.00	13,800.00	12,626.19	43,301
2022-08-25	13,350.00	13,700.00	13,200.00	13,650.00	12,488.95	74,295
2022-08-24	12,950.00	13,300.00	12,900.00	13,300.00	12,168.72	45,568
2022-08-23	13,150.00	13,400.00	12,800.00	12,950.00	11,848.49	55,093
2022-08-22	12,750.00	13,450.00	12,500.00	13,150.00	12,031.48	67,951
2022-08-19	12,800.00	13,350.00	12,800.00	12,850.00	11,756.99	58,918
2022-08-18	12,600.00	12,750.00	12,400.00	12,600.00	11,528.26	21,334
2022-08-17	12,750.00	12,750.00	12,500.00	12,650.00	11,574.00	16,105
2022-08-16	12,600.00	12,800.00	12,350.00	12,700.00	11,619.75	32,372
2022-08-12	12,350.00	12,550.00	12,200.00	12,550.00	11,482.51	20,523

← NewerPage 17 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.