TEMC CNS Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,350.00	12,550.00	12,200.00	12,550.00	11,482.51	20,523
2022-08-11	12,500.00	12,650.00	12,250.00	12,400.00	11,345.27	26,363
2022-08-10	12,750.00	12,800.00	12,300.00	12,350.00	11,299.52	80,011
2022-08-09	13,100.00	13,100.00	12,750.00	12,900.00	11,802.74	30,328
2022-08-08	12,900.00	13,650.00	12,800.00	13,050.00	11,939.98	114,439
2022-08-05	12,650.00	13,150.00	12,500.00	12,950.00	11,848.49	30,362
2022-08-04	12,400.00	12,750.00	12,400.00	12,750.00	11,665.50	15,551
2022-08-03	12,350.00	12,500.00	11,900.00	12,500.00	11,436.76	18,821
2022-08-02	12,250.00	12,400.00	11,900.00	12,200.00	11,162.28	36,431
2022-08-01	12,700.00	12,900.00	12,250.00	12,300.00	11,253.78	36,562
2022-07-29	12,700.00	12,900.00	12,600.00	12,700.00	11,619.75	19,762
2022-07-28	12,800.00	13,050.00	12,600.00	12,600.00	11,528.26	41,848
2022-07-27	12,200.00	13,000.00	12,200.00	12,700.00	11,619.75	83,620
2022-07-26	11,900.00	12,200.00	11,800.00	12,100.00	11,070.79	15,157
2022-07-25	11,850.00	12,200.00	11,600.00	11,700.00	10,704.81	39,589
2022-07-22	11,600.00	11,850.00	11,350.00	11,500.00	10,521.82	16,524
2022-07-21	11,650.00	11,800.00	11,400.00	11,500.00	10,521.82	17,050
2022-07-20	11,900.00	11,900.00	11,450.00	11,600.00	10,613.32	20,019
2022-07-19	11,250.00	11,600.00	11,200.00	11,500.00	10,521.82	10,628
2022-07-18	11,150.00	11,400.00	11,150.00	11,400.00	10,430.33	16,283
2022-07-15	10,800.00	11,150.00	10,450.00	11,150.00	10,201.59	17,517
2022-07-14	10,700.00	10,700.00	10,450.00	10,700.00	9,789.87	10,383
2022-07-13	10,600.00	10,650.00	10,250.00	10,600.00	9,698.38	17,717
2022-07-12	10,900.00	10,900.00	10,400.00	10,550.00	9,652.63	17,186
2022-07-11	11,200.00	11,200.00	10,750.00	10,950.00	10,018.61	13,323
2022-07-08	11,200.00	11,200.00	10,800.00	11,000.00	10,064.35	14,248
2022-07-07	10,500.00	10,850.00	10,300.00	10,850.00	9,927.11	15,994
2022-07-06	10,750.00	10,850.00	10,400.00	10,500.00	9,606.88	37,786
2022-07-05	10,500.00	10,850.00	10,500.00	10,800.00	9,881.36	25,863
2022-07-04	10,550.00	10,650.00	10,150.00	10,400.00	9,515.39	28,765
2022-07-01	11,100.00	11,250.00	10,450.00	10,550.00	9,652.63	54,260
2022-06-30	11,400.00	11,500.00	11,050.00	11,100.00	10,155.85	22,887
2022-06-29	11,450.00	11,600.00	11,250.00	11,600.00	10,613.32	16,871
2022-06-28	11,550.00	11,750.00	11,250.00	11,600.00	10,613.32	30,116
2022-06-27	11,550.00	11,750.00	11,300.00	11,750.00	10,750.56	26,612
2022-06-24	10,800.00	11,400.00	10,800.00	11,400.00	10,430.33	18,203
2022-06-23	11,550.00	11,600.00	10,750.00	10,900.00	9,972.86	151,682
2022-06-22	12,400.00	12,550.00	11,550.00	11,550.00	10,567.57	47,587
2022-06-21	12,650.00	12,700.00	12,200.00	12,400.00	11,345.27	33,862
2022-06-20	13,400.00	13,400.00	12,350.00	12,600.00	11,528.26	57,537
2022-06-17	12,850.00	13,250.00	12,550.00	13,200.00	12,077.22	36,938
2022-06-16	13,050.00	13,450.00	12,900.00	13,000.00	11,894.23	20,019
2022-06-15	13,300.00	13,350.00	12,800.00	12,950.00	11,848.49	27,894
2022-06-14	13,050.00	13,350.00	12,900.00	13,300.00	12,168.72	61,442
2022-06-13	14,100.00	14,100.00	13,500.00	13,500.00	12,351.70	86,917
2022-06-10	14,700.00	14,800.00	14,300.00	14,450.00	13,220.90	49,544
2022-06-09	14,750.00	14,850.00	14,650.00	14,750.00	13,495.38	28,427
2022-06-08	14,800.00	14,950.00	14,750.00	14,850.00	13,586.88	26,914
2022-06-07	15,000.00	15,050.00	14,800.00	14,900.00	13,632.62	20,916
2022-06-03	15,000.00	15,150.00	14,900.00	15,050.00	13,769.86	39,779
2022-06-02	14,900.00	15,000.00	14,700.00	14,900.00	13,632.62	22,641
2022-05-31	14,950.00	15,100.00	14,750.00	14,900.00	13,632.62	25,813
2022-05-30	14,700.00	15,150.00	14,700.00	14,850.00	13,586.88	30,469
2022-05-27	14,650.00	14,800.00	14,650.00	14,650.00	13,403.89	19,661
2022-05-26	14,850.00	15,000.00	14,300.00	14,500.00	13,266.65	42,543
2022-05-25	14,700.00	14,850.00	14,600.00	14,800.00	13,541.13	37,260
2022-05-24	15,000.00	15,100.00	14,750.00	14,750.00	13,495.38	30,965
2022-05-23	15,000.00	15,250.00	14,800.00	15,000.00	13,724.12	30,190
2022-05-20	15,050.00	15,300.00	15,000.00	15,150.00	13,861.36	38,637
2022-05-19	14,700.00	15,100.00	14,550.00	15,050.00	13,769.86	44,606

← NewerPage 18 of 21 · 1,222 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.