TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,750.00 | 4,930.00 | 4,530.00 | 4,540.00 | 4,540.00 | 32,688 |
| 2026-07-16 | 4,965.00 | 4,975.00 | 4,735.00 | 4,750.00 | 4,750.00 | 16,850 |
| 2026-07-15 | 4,730.00 | 4,990.00 | 4,730.00 | 4,985.00 | 4,985.00 | 31,422 |
| 2026-07-14 | 4,735.00 | 4,795.00 | 4,555.00 | 4,725.00 | 4,725.00 | 91,942 |
| 2026-07-13 | 4,905.00 | 5,070.00 | 4,635.00 | 4,735.00 | 4,735.00 | 70,066 |
| 2026-07-10 | 4,655.00 | 4,905.00 | 4,655.00 | 4,895.00 | 4,895.00 | 49,349 |
| 2026-07-09 | 4,510.00 | 4,765.00 | 4,510.00 | 4,600.00 | 4,600.00 | 64,397 |
| 2026-07-08 | 4,770.00 | 4,850.00 | 4,550.00 | 4,550.00 | 4,550.00 | 115,790 |
| 2026-07-07 | 5,120.00 | 5,180.00 | 4,735.00 | 4,820.00 | 4,820.00 | 114,578 |
| 2026-07-06 | 5,050.00 | 5,180.00 | 4,900.00 | 5,080.00 | 5,080.00 | 123,565 |
| 2026-07-03 | 5,210.00 | 5,360.00 | 4,980.00 | 5,140.00 | 5,140.00 | 145,689 |
| 2026-07-02 | 5,810.00 | 5,810.00 | 5,180.00 | 5,180.00 | 5,180.00 | 447,796 |
| 2026-07-01 | 6,060.00 | 6,190.00 | 5,860.00 | 5,910.00 | 5,910.00 | 370,411 |
| 2026-06-30 | 6,550.00 | 6,660.00 | 5,940.00 | 6,050.00 | 6,050.00 | 576,655 |
| 2026-06-29 | 6,650.00 | 6,980.00 | 6,080.00 | 6,480.00 | 6,480.00 | 1,509,461 |
| 2026-06-26 | 4,980.00 | 6,500.00 | 4,760.00 | 6,500.00 | 6,500.00 | 3,549,628 |
| 2026-06-25 | 5,190.00 | 5,320.00 | 5,000.00 | 5,000.00 | 5,000.00 | 63,316 |
| 2026-06-24 | 5,070.00 | 5,400.00 | 5,030.00 | 5,180.00 | 5,180.00 | 35,866 |
| 2026-06-23 | 5,650.00 | 5,670.00 | 5,160.00 | 5,160.00 | 5,160.00 | 104,586 |
| 2026-06-22 | 5,890.00 | 5,890.00 | 5,530.00 | 5,660.00 | 5,660.00 | 44,641 |
| 2026-06-19 | 5,910.00 | 6,040.00 | 5,680.00 | 5,890.00 | 5,890.00 | 47,412 |
| 2026-06-18 | 6,150.00 | 6,150.00 | 5,950.00 | 6,000.00 | 6,000.00 | 40,928 |
| 2026-06-17 | 6,180.00 | 6,310.00 | 6,040.00 | 6,120.00 | 6,120.00 | 33,233 |
| 2026-06-16 | 6,540.00 | 6,540.00 | 6,180.00 | 6,180.00 | 6,180.00 | 14,222 |
| 2026-06-15 | 6,530.00 | 6,560.00 | 6,300.00 | 6,370.00 | 6,370.00 | 40,104 |
| 2026-06-12 | 5,950.00 | 6,450.00 | 5,950.00 | 6,320.00 | 6,320.00 | 53,053 |
| 2026-06-11 | 5,580.00 | 6,000.00 | 5,500.00 | 5,800.00 | 5,800.00 | 32,708 |
| 2026-06-10 | 5,850.00 | 5,860.00 | 5,500.00 | 5,580.00 | 5,580.00 | 35,251 |
| 2026-06-09 | 5,370.00 | 5,820.00 | 5,370.00 | 5,740.00 | 5,740.00 | 28,973 |
| 2026-06-08 | 5,530.00 | 5,680.00 | 5,360.00 | 5,400.00 | 5,400.00 | 51,611 |
| 2026-06-05 | 6,290.00 | 6,290.00 | 5,750.00 | 5,850.00 | 5,850.00 | 36,320 |
| 2026-06-04 | 5,860.00 | 6,370.00 | 5,860.00 | 6,110.00 | 6,110.00 | 32,906 |
| 2026-06-02 | 6,180.00 | 6,180.00 | 5,910.00 | 6,040.00 | 6,040.00 | 36,808 |
| 2026-06-01 | 6,580.00 | 6,590.00 | 6,170.00 | 6,200.00 | 6,200.00 | 124,714 |
| 2026-05-29 | 6,940.00 | 7,040.00 | 6,500.00 | 6,580.00 | 6,580.00 | 79,920 |
| 2026-05-28 | 7,160.00 | 7,160.00 | 6,700.00 | 6,930.00 | 6,930.00 | 67,341 |
| 2026-05-27 | 7,790.00 | 7,850.00 | 7,130.00 | 7,160.00 | 7,160.00 | 78,579 |
| 2026-05-26 | 8,040.00 | 8,270.00 | 7,670.00 | 7,780.00 | 7,780.00 | 54,164 |
| 2026-05-22 | 7,450.00 | 7,870.00 | 7,450.00 | 7,820.00 | 7,820.00 | 37,934 |
| 2026-05-21 | 7,300.00 | 7,720.00 | 7,300.00 | 7,450.00 | 7,450.00 | 36,989 |
| 2026-05-20 | 7,330.00 | 7,420.00 | 7,100.00 | 7,280.00 | 7,280.00 | 39,175 |
| 2026-05-19 | 7,730.00 | 7,730.00 | 7,220.00 | 7,290.00 | 7,290.00 | 79,112 |
| 2026-05-18 | 7,900.00 | 7,900.00 | 7,200.00 | 7,730.00 | 7,730.00 | 70,079 |
| 2026-05-15 | 8,770.00 | 8,770.00 | 7,700.00 | 7,940.00 | 7,940.00 | 151,658 |
| 2026-05-14 | 8,780.00 | 8,780.00 | 8,420.00 | 8,550.00 | 8,550.00 | 48,076 |
| 2026-05-13 | 8,710.00 | 8,830.00 | 8,420.00 | 8,760.00 | 8,760.00 | 43,162 |
| 2026-05-12 | 8,880.00 | 9,010.00 | 8,400.00 | 8,660.00 | 8,660.00 | 97,054 |
| 2026-05-11 | 9,310.00 | 9,310.00 | 8,860.00 | 9,000.00 | 9,000.00 | 96,136 |
| 2026-05-08 | 8,940.00 | 9,040.00 | 8,720.00 | 9,000.00 | 9,000.00 | 69,205 |
| 2026-05-07 | 9,310.00 | 9,310.00 | 8,860.00 | 9,040.00 | 9,040.00 | 98,906 |
| 2026-05-06 | 8,690.00 | 9,800.00 | 8,690.00 | 9,240.00 | 9,240.00 | 606,503 |
| 2026-05-04 | 8,330.00 | 8,610.00 | 8,330.00 | 8,530.00 | 8,530.00 | 93,064 |
| 2026-04-30 | 8,450.00 | 8,510.00 | 8,270.00 | 8,320.00 | 8,320.00 | 56,178 |
| 2026-04-29 | 8,540.00 | 8,550.00 | 8,330.00 | 8,450.00 | 8,450.00 | 59,746 |
| 2026-04-28 | 8,780.00 | 8,980.00 | 8,500.00 | 8,570.00 | 8,570.00 | 122,212 |
| 2026-04-27 | 8,410.00 | 9,430.00 | 8,220.00 | 8,700.00 | 8,700.00 | 584,564 |
| 2026-04-24 | 8,110.00 | 8,470.00 | 8,110.00 | 8,380.00 | 8,380.00 | 59,264 |
| 2026-04-23 | 8,200.00 | 8,240.00 | 7,800.00 | 8,110.00 | 8,110.00 | 66,463 |
| 2026-04-22 | 8,300.00 | 8,310.00 | 8,000.00 | 8,170.00 | 8,170.00 | 70,835 |
| 2026-04-21 | 7,930.00 | 8,230.00 | 7,930.00 | 8,200.00 | 8,200.00 | 93,349 |
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.