TEMC CNS Co., Ltd. historical data
| 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 |
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.