TEMC CNS Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	15,300.00	15,500.00	15,000.00	15,250.00	13,952.85	68,106
2022-05-17	14,500.00	15,400.00	14,450.00	15,200.00	13,907.10	236,655
2022-05-16	15,500.00	15,500.00	14,350.00	14,600.00	13,358.14	169,058
2022-05-13	14,350.00	15,300.00	14,350.00	15,300.00	13,998.60	101,652
2022-05-12	14,300.00	15,000.00	14,300.00	14,350.00	13,129.40	28,482
2022-05-11	14,900.00	14,900.00	14,450.00	14,700.00	13,449.63	22,536
2022-05-10	14,200.00	14,650.00	14,000.00	14,500.00	13,266.65	36,371
2022-05-06	14,800.00	15,100.00	14,750.00	14,900.00	13,632.62	19,984
2022-05-04	15,500.00	15,550.00	15,100.00	15,150.00	13,861.36	19,952
2022-05-03	14,800.00	15,500.00	14,800.00	15,450.00	14,135.84	74,100
2022-05-02	14,900.00	14,950.00	14,650.00	14,850.00	13,586.88	36,766
2022-04-29	15,000.00	15,050.00	14,850.00	15,000.00	13,724.12	18,760
2022-04-28	14,800.00	15,000.00	14,700.00	14,900.00	13,632.62	30,354
2022-04-27	14,700.00	15,150.00	14,600.00	14,900.00	13,632.62	36,244
2022-04-26	15,100.00	15,250.00	14,950.00	15,100.00	13,815.61	34,300
2022-04-25	15,200.00	15,450.00	14,950.00	15,100.00	13,815.61	69,472
2022-04-22	15,000.00	15,600.00	14,850.00	15,500.00	14,181.59	131,055
2022-04-21	14,950.00	15,000.00	14,800.00	14,900.00	13,632.62	16,494
2022-04-20	14,500.00	15,050.00	14,300.00	14,950.00	13,678.37	88,669
2022-04-19	14,100.00	14,450.00	14,100.00	14,450.00	13,220.90	17,902
2022-04-18	14,400.00	14,400.00	14,150.00	14,200.00	12,992.16	27,421
2022-04-15	14,450.00	14,500.00	14,250.00	14,450.00	13,220.90	23,402
2022-04-14	14,600.00	14,600.00	14,350.00	14,450.00	13,220.90	34,841
2022-04-13	14,500.00	14,650.00	14,400.00	14,500.00	13,266.65	26,576
2022-04-12	14,450.00	14,650.00	14,400.00	14,500.00	13,266.65	19,873
2022-04-11	14,750.00	14,850.00	14,550.00	14,650.00	13,403.89	14,138
2022-04-08	14,600.00	14,850.00	14,550.00	14,750.00	13,495.38	26,155
2022-04-07	14,650.00	14,700.00	14,450.00	14,650.00	13,403.89	19,885
2022-04-06	14,750.00	14,850.00	14,550.00	14,650.00	13,403.89	33,269
2022-04-05	14,800.00	14,950.00	14,700.00	14,900.00	13,632.62	28,316
2022-04-04	14,900.00	14,900.00	14,650.00	14,750.00	13,495.38	19,034
2022-04-01	15,000.00	15,100.00	14,600.00	14,750.00	13,495.38	50,727
2022-03-31	15,000.00	15,050.00	14,800.00	15,050.00	13,769.86	30,790
2022-03-30	15,250.00	15,250.00	14,950.00	15,000.00	13,724.12	37,794
2022-03-29	15,100.00	15,100.00	14,850.00	15,050.00	13,769.86	39,495
2022-03-28	15,000.00	15,100.00	14,700.00	15,000.00	13,724.12	57,662
2022-03-25	15,350.00	15,350.00	14,950.00	15,050.00	13,769.86	36,018
2022-03-24	14,800.00	15,200.00	14,650.00	15,150.00	13,861.36	36,517
2022-03-23	14,950.00	15,000.00	14,700.00	14,850.00	13,586.88	45,201
2022-03-22	15,050.00	15,050.00	14,700.00	14,900.00	13,632.62	18,440
2022-03-21	15,050.00	15,050.00	15,050.00	15,050.00	13,769.86	0
2022-03-18	14,850.00	15,100.00	14,700.00	15,050.00	13,769.86	50,890
2022-03-17	14,100.00	14,100.00	14,100.00	14,100.00	12,900.67	0
2022-03-16	14,100.00	14,100.00	14,100.00	14,100.00	12,900.67	0
2022-03-15	14,100.00	14,100.00	14,100.00	14,100.00	12,900.67	0
2022-03-14	14,650.00	14,650.00	14,000.00	14,100.00	12,900.67	56,092
2022-03-11	14,700.00	14,800.00	14,450.00	14,650.00	13,403.89	31,225
2022-03-10	14,400.00	14,400.00	14,400.00	14,400.00	13,175.15	0
2022-03-08	14,200.00	14,750.00	14,200.00	14,400.00	13,175.15	59,575
2022-03-07	14,700.00	14,900.00	14,500.00	14,600.00	13,358.14	66,095
2022-03-04	15,250.00	15,250.00	15,250.00	15,250.00	13,952.85	0
2022-03-03	15,500.00	15,650.00	15,150.00	15,250.00	13,952.85	76,994
2022-03-02	15,300.00	15,500.00	15,050.00	15,450.00	14,135.84	65,195
2022-02-28	15,000.00	15,000.00	15,000.00	15,000.00	13,724.12	0
2022-02-25	15,100.00	15,150.00	14,650.00	15,000.00	13,724.12	107,790
2022-02-24	14,900.00	15,150.00	14,600.00	14,900.00	13,632.62	134,375
2022-02-23	14,900.00	14,900.00	14,900.00	14,900.00	13,632.62	0
2022-02-22	14,200.00	15,650.00	14,100.00	14,900.00	13,632.62	596,138
2022-02-21	14,050.00	14,600.00	13,850.00	14,550.00	13,312.39	69,145
2022-02-18	14,250.00	14,550.00	14,000.00	14,300.00	13,083.66	82,180

← NewerPage 19 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.