TEMC CNS Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	15,100.00	15,100.00	14,150.00	14,350.00	13,129.40	228,693
2022-02-16	14,700.00	15,050.00	14,300.00	14,950.00	13,678.37	354,497
2022-02-15	13,900.00	14,800.00	13,850.00	14,400.00	13,175.15	621,092
2022-02-14	12,800.00	16,100.00	12,750.00	13,850.00	12,671.93	4,967,072
2022-02-11	13,400.00	13,400.00	13,000.00	13,150.00	12,031.48	26,744
2022-02-10	13,450.00	13,650.00	13,300.00	13,500.00	12,351.70	27,749
2022-02-09	13,500.00	13,500.00	13,500.00	13,500.00	12,351.70	0
2022-02-08	13,500.00	13,500.00	13,500.00	13,500.00	12,351.70	0
2022-02-07	13,900.00	13,900.00	13,300.00	13,500.00	12,351.70	48,383
2022-02-04	13,700.00	14,000.00	13,650.00	13,900.00	12,717.68	17,623
2022-02-03	13,600.00	14,150.00	13,500.00	13,800.00	12,626.19	89,156
2022-01-28	12,700.00	13,400.00	12,350.00	13,250.00	12,122.97	68,941
2022-01-27	13,350.00	13,350.00	12,200.00	12,500.00	11,436.76	90,280
2022-01-26	13,150.00	13,150.00	13,150.00	13,150.00	12,031.48	0
2022-01-25	13,500.00	13,800.00	12,900.00	13,150.00	12,031.48	63,596
2022-01-24	13,650.00	13,650.00	13,100.00	13,550.00	12,397.45	75,703
2022-01-21	14,500.00	14,500.00	13,600.00	13,750.00	12,580.44	113,756
2022-01-20	14,350.00	14,700.00	14,000.00	14,500.00	13,266.65	61,409
2022-01-19	14,250.00	14,800.00	14,000.00	14,450.00	13,220.90	68,587
2022-01-18	14,650.00	14,950.00	14,350.00	14,550.00	13,312.39	34,198
2022-01-17	15,050.00	15,150.00	14,400.00	14,650.00	13,403.89	125,022
2022-01-14	15,350.00	15,350.00	15,000.00	15,100.00	13,815.61	31,317
2022-01-13	15,400.00	15,600.00	15,200.00	15,250.00	13,952.85	26,236
2022-01-12	15,150.00	15,500.00	15,150.00	15,400.00	14,090.09	25,450
2022-01-11	15,200.00	15,550.00	15,000.00	15,150.00	13,861.36	42,491
2022-01-10	15,350.00	15,600.00	14,900.00	15,400.00	14,090.09	48,507
2022-01-07	15,200.00	15,600.00	15,150.00	15,350.00	14,044.35	30,776
2022-01-06	14,950.00	15,600.00	14,950.00	15,200.00	13,907.10	63,278
2022-01-05	16,000.00	16,200.00	15,350.00	15,350.00	14,044.35	126,985
2022-01-04	16,350.00	16,450.00	16,000.00	16,150.00	14,776.30	64,309
2021-12-30	16,350.00	16,800.00	16,250.00	16,600.00	15,188.02	59,707
2021-12-29	16,800.00	16,900.00	16,150.00	16,400.00	15,005.03	117,421
2021-12-28	16,600.00	16,950.00	16,350.00	16,800.00	15,096.53	105,633
2021-12-27	16,950.00	17,250.00	16,550.00	16,600.00	14,916.81	114,897
2021-12-24	16,850.00	17,200.00	16,750.00	16,950.00	15,231.32	123,816
2021-12-23	16,900.00	17,900.00	16,500.00	16,600.00	14,916.81	433,338
2021-12-22	16,400.00	16,650.00	15,950.00	16,200.00	14,557.37	117,435
2021-12-21	15,250.00	16,500.00	14,900.00	16,100.00	14,467.51	234,142
2021-12-20	15,700.00	16,000.00	15,150.00	15,200.00	13,658.76	85,498
2021-12-17	15,700.00	15,950.00	15,500.00	15,700.00	14,108.06	100,315
2021-12-16	15,150.00	16,000.00	14,950.00	15,950.00	14,332.72	208,714
2021-12-15	14,850.00	15,150.00	14,700.00	15,050.00	13,523.97	40,861
2021-12-14	15,050.00	15,250.00	14,900.00	15,000.00	13,479.04	62,307
2021-12-13	15,450.00	15,600.00	14,550.00	14,950.00	13,434.11	261,519
2021-12-10	14,600.00	14,650.00	13,950.00	14,150.00	12,715.23	73,192
2021-12-09	14,500.00	14,900.00	14,300.00	14,550.00	13,074.67	85,550
2021-12-08	15,100.00	15,150.00	14,500.00	14,700.00	13,209.46	60,325
2021-12-07	15,050.00	15,050.00	14,750.00	15,050.00	13,523.97	39,817
2021-12-06	14,900.00	15,200.00	14,500.00	14,900.00	13,389.18	79,592
2021-12-03	14,750.00	15,000.00	14,400.00	14,900.00	13,389.18	66,713
2021-12-02	14,100.00	15,000.00	14,050.00	14,700.00	13,209.46	79,758
2021-12-01	14,100.00	14,700.00	13,650.00	14,200.00	12,760.16	44,244
2021-11-30	15,000.00	15,000.00	13,800.00	13,800.00	12,400.72	34,715
2021-11-29	13,600.00	14,700.00	13,600.00	14,400.00	12,939.88	48,275
2021-11-26	15,000.00	15,350.00	14,050.00	14,350.00	12,894.95	73,300
2021-11-25	15,100.00	15,500.00	14,550.00	14,950.00	13,434.11	87,294
2021-11-24	14,500.00	15,100.00	14,100.00	15,100.00	13,568.90	61,334
2021-11-23	15,200.00	15,250.00	14,350.00	14,350.00	12,894.95	46,308
2021-11-22	15,000.00	15,300.00	14,750.00	15,200.00	13,658.76	79,625
2021-11-19	14,450.00	14,700.00	14,250.00	14,650.00	13,164.53	19,787

← NewerPage 20 of 21 · 1,226 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.