TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,010.00 | 8,010.00 | 7,870.00 | 7,880.00 | 7,880.00 | 39,296 |
| 2026-04-17 | 7,750.00 | 8,030.00 | 7,720.00 | 8,010.00 | 8,010.00 | 63,568 |
| 2026-04-16 | 7,880.00 | 7,880.00 | 7,750.00 | 7,770.00 | 7,770.00 | 56,367 |
| 2026-04-15 | 7,700.00 | 7,880.00 | 7,700.00 | 7,810.00 | 7,810.00 | 66,933 |
| 2026-04-14 | 7,500.00 | 7,780.00 | 7,500.00 | 7,640.00 | 7,640.00 | 71,334 |
| 2026-04-13 | 7,400.00 | 7,560.00 | 7,300.00 | 7,430.00 | 7,430.00 | 44,788 |
| 2026-04-10 | 7,250.00 | 7,460.00 | 7,250.00 | 7,420.00 | 7,420.00 | 44,400 |
| 2026-04-09 | 7,480.00 | 7,550.00 | 7,210.00 | 7,220.00 | 7,220.00 | 40,301 |
| 2026-04-08 | 7,350.00 | 7,570.00 | 7,350.00 | 7,530.00 | 7,530.00 | 40,648 |
| 2026-04-07 | 7,500.00 | 7,530.00 | 7,170.00 | 7,290.00 | 7,290.00 | 16,095 |
| 2026-04-06 | 7,460.00 | 7,750.00 | 7,300.00 | 7,400.00 | 7,400.00 | 19,904 |
| 2026-04-03 | 7,380.00 | 7,500.00 | 7,230.00 | 7,440.00 | 7,440.00 | 19,615 |
| 2026-04-02 | 7,800.00 | 7,800.00 | 7,120.00 | 7,290.00 | 7,290.00 | 42,487 |
| 2026-04-01 | 7,640.00 | 7,770.00 | 7,620.00 | 7,660.00 | 7,660.00 | 39,809 |
| 2026-03-31 | 7,850.00 | 7,850.00 | 7,360.00 | 7,530.00 | 7,530.00 | 67,694 |
| 2026-03-30 | 7,500.00 | 8,100.00 | 7,200.00 | 7,840.00 | 7,840.00 | 215,955 |
| 2026-03-27 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 28,284 |
| 2026-03-26 | 7,860.00 | 7,860.00 | 7,490.00 | 7,610.00 | 7,610.00 | 24,973 |
| 2026-03-25 | 7,550.00 | 7,880.00 | 7,550.00 | 7,800.00 | 7,800.00 | 35,317 |
| 2026-03-24 | 7,540.00 | 7,600.00 | 7,250.00 | 7,540.00 | 7,540.00 | 29,157 |
| 2026-03-23 | 7,560.00 | 7,700.00 | 7,410.00 | 7,450.00 | 7,450.00 | 51,440 |
| 2026-03-20 | 7,980.00 | 8,000.00 | 7,550.00 | 7,620.00 | 7,620.00 | 84,599 |
| 2026-03-19 | 7,570.00 | 7,950.00 | 7,360.00 | 7,900.00 | 7,900.00 | 96,679 |
| 2026-03-18 | 7,370.00 | 7,640.00 | 7,350.00 | 7,580.00 | 7,580.00 | 52,315 |
| 2026-03-17 | 7,230.00 | 7,610.00 | 7,190.00 | 7,370.00 | 7,370.00 | 69,284 |
| 2026-03-16 | 6,980.00 | 7,230.00 | 6,840.00 | 7,180.00 | 7,180.00 | 46,224 |
| 2026-03-13 | 6,880.00 | 7,090.00 | 6,790.00 | 7,010.00 | 7,010.00 | 42,025 |
| 2026-03-12 | 7,000.00 | 7,020.00 | 6,870.00 | 6,910.00 | 6,910.00 | 12,046 |
| 2026-03-11 | 6,910.00 | 7,100.00 | 6,840.00 | 7,000.00 | 7,000.00 | 31,877 |
| 2026-03-10 | 6,810.00 | 6,910.00 | 6,670.00 | 6,810.00 | 6,810.00 | 25,954 |
| 2026-03-09 | 6,840.00 | 6,840.00 | 6,370.00 | 6,600.00 | 6,600.00 | 53,959 |
| 2026-03-06 | 6,680.00 | 7,180.00 | 6,680.00 | 7,080.00 | 7,080.00 | 39,808 |
| 2026-03-05 | 6,400.00 | 6,910.00 | 6,400.00 | 6,780.00 | 6,780.00 | 64,510 |
| 2026-03-04 | 7,000.00 | 7,000.00 | 6,100.00 | 6,170.00 | 6,170.00 | 128,964 |
| 2026-03-03 | 7,420.00 | 7,590.00 | 7,020.00 | 7,090.00 | 7,090.00 | 159,180 |
| 2026-02-27 | 7,750.00 | 7,790.00 | 7,510.00 | 7,540.00 | 7,540.00 | 62,081 |
| 2026-02-26 | 8,070.00 | 8,080.00 | 7,710.00 | 7,880.00 | 7,880.00 | 71,993 |
| 2026-02-25 | 7,880.00 | 8,060.00 | 7,840.00 | 7,880.00 | 7,880.00 | 92,519 |
| 2026-02-24 | 7,700.00 | 7,870.00 | 7,530.00 | 7,820.00 | 7,820.00 | 43,639 |
| 2026-02-23 | 7,800.00 | 7,960.00 | 7,520.00 | 7,670.00 | 7,670.00 | 59,569 |
| 2026-02-20 | 7,710.00 | 7,820.00 | 7,560.00 | 7,670.00 | 7,670.00 | 45,561 |
| 2026-02-19 | 7,460.00 | 7,690.00 | 7,410.00 | 7,670.00 | 7,670.00 | 66,035 |
| 2026-02-13 | 7,530.00 | 7,580.00 | 7,310.00 | 7,390.00 | 7,390.00 | 33,466 |
| 2026-02-12 | 7,530.00 | 7,650.00 | 7,520.00 | 7,530.00 | 7,530.00 | 22,289 |
| 2026-02-11 | 7,620.00 | 7,640.00 | 7,460.00 | 7,520.00 | 7,520.00 | 31,609 |
| 2026-02-10 | 7,740.00 | 7,740.00 | 7,510.00 | 7,590.00 | 7,590.00 | 48,380 |
| 2026-02-09 | 7,440.00 | 7,670.00 | 7,430.00 | 7,640.00 | 7,640.00 | 71,646 |
| 2026-02-06 | 7,370.00 | 7,600.00 | 6,980.00 | 7,350.00 | 7,350.00 | 60,013 |
| 2026-02-05 | 7,520.00 | 7,580.00 | 7,350.00 | 7,400.00 | 7,400.00 | 38,398 |
| 2026-02-04 | 7,630.00 | 7,660.00 | 7,470.00 | 7,590.00 | 7,590.00 | 40,690 |
| 2026-02-03 | 7,460.00 | 7,700.00 | 7,460.00 | 7,670.00 | 7,670.00 | 50,301 |
| 2026-02-02 | 7,710.00 | 7,840.00 | 7,380.00 | 7,390.00 | 7,390.00 | 89,076 |
| 2026-01-30 | 7,450.00 | 7,920.00 | 7,360.00 | 7,700.00 | 7,700.00 | 116,916 |
| 2026-01-29 | 7,400.00 | 7,690.00 | 7,140.00 | 7,510.00 | 7,510.00 | 125,032 |
| 2026-01-28 | 7,150.00 | 7,300.00 | 7,130.00 | 7,290.00 | 7,290.00 | 80,313 |
| 2026-01-27 | 7,040.00 | 7,100.00 | 6,910.00 | 7,100.00 | 7,100.00 | 47,728 |
| 2026-01-26 | 6,850.00 | 7,090.00 | 6,850.00 | 7,040.00 | 7,040.00 | 49,232 |
| 2026-01-23 | 6,750.00 | 6,880.00 | 6,700.00 | 6,840.00 | 6,840.00 | 27,747 |
| 2026-01-22 | 6,630.00 | 6,780.00 | 6,630.00 | 6,750.00 | 6,750.00 | 40,790 |
| 2026-01-21 | 6,640.00 | 6,700.00 | 6,520.00 | 6,620.00 | 6,620.00 | 31,092 |
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.