TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 14,250.00 | 14,500.00 | 13,800.00 | 14,450.00 | 12,984.81 | 22,484 |
| 2021-11-17 | 14,600.00 | 14,600.00 | 14,100.00 | 14,450.00 | 12,984.81 | 15,218 |
| 2021-11-16 | 14,100.00 | 14,750.00 | 13,950.00 | 14,350.00 | 12,894.95 | 56,995 |
| 2021-11-15 | 13,750.00 | 14,050.00 | 13,700.00 | 14,050.00 | 12,625.37 | 18,336 |
| 2021-11-12 | 13,300.00 | 13,800.00 | 13,300.00 | 13,600.00 | 12,221.00 | 19,627 |
| 2021-11-11 | 13,200.00 | 13,600.00 | 13,200.00 | 13,450.00 | 12,086.21 | 28,681 |
| 2021-11-10 | 13,550.00 | 13,800.00 | 13,500.00 | 13,550.00 | 12,176.07 | 22,135 |
| 2021-11-09 | 13,600.00 | 13,900.00 | 13,550.00 | 13,650.00 | 12,265.93 | 30,579 |
| 2021-11-08 | 14,150.00 | 14,150.00 | 13,700.00 | 13,800.00 | 12,400.72 | 37,050 |
| 2021-11-05 | 14,500.00 | 14,500.00 | 14,050.00 | 14,300.00 | 12,850.02 | 40,798 |
| 2021-11-04 | 14,850.00 | 15,000.00 | 14,550.00 | 14,550.00 | 13,074.67 | 49,020 |
| 2021-11-03 | 13,750.00 | 15,550.00 | 13,600.00 | 14,900.00 | 13,389.18 | 254,543 |
| 2021-11-02 | 13,700.00 | 14,100.00 | 13,550.00 | 13,700.00 | 12,310.86 | 41,312 |
| 2021-11-01 | 13,900.00 | 13,900.00 | 13,600.00 | 13,700.00 | 12,310.86 | 11,714 |
| 2021-10-29 | 14,300.00 | 14,400.00 | 13,650.00 | 13,750.00 | 12,355.79 | 28,659 |
| 2021-10-28 | 13,650.00 | 14,350.00 | 13,650.00 | 14,200.00 | 12,760.16 | 38,780 |
| 2021-10-27 | 13,950.00 | 14,000.00 | 13,400.00 | 13,950.00 | 12,535.51 | 59,167 |
| 2021-10-26 | 13,900.00 | 14,250.00 | 13,850.00 | 13,850.00 | 12,445.65 | 56,606 |
| 2021-10-25 | 13,800.00 | 14,050.00 | 13,500.00 | 13,900.00 | 12,490.58 | 37,056 |
| 2021-10-22 | 14,350.00 | 14,400.00 | 13,750.00 | 13,850.00 | 12,445.65 | 47,697 |
| 2021-10-21 | 14,500.00 | 14,550.00 | 14,050.00 | 14,500.00 | 13,029.74 | 34,745 |
| 2021-10-20 | 14,500.00 | 14,700.00 | 14,350.00 | 14,500.00 | 13,029.74 | 37,046 |
| 2021-10-19 | 14,100.00 | 14,600.00 | 13,900.00 | 14,500.00 | 13,029.74 | 41,552 |
| 2021-10-18 | 13,750.00 | 14,250.00 | 13,500.00 | 13,800.00 | 12,400.72 | 43,120 |
| 2021-10-15 | 13,750.00 | 13,950.00 | 13,500.00 | 13,850.00 | 12,445.65 | 47,438 |
| 2021-10-14 | 12,750.00 | 14,000.00 | 12,650.00 | 13,750.00 | 12,355.79 | 116,296 |
← NewerPage 21 of 21 · 1,226 trading days
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.