TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,770.00 | 6,850.00 | 6,600.00 | 6,710.00 | 6,710.00 | 29,722 |
| 2026-01-19 | 6,730.00 | 6,770.00 | 6,560.00 | 6,770.00 | 6,770.00 | 46,031 |
| 2026-01-16 | 6,890.00 | 6,930.00 | 6,680.00 | 6,730.00 | 6,730.00 | 30,504 |
| 2026-01-15 | 6,690.00 | 6,890.00 | 6,560.00 | 6,880.00 | 6,880.00 | 29,250 |
| 2026-01-14 | 6,560.00 | 6,690.00 | 6,520.00 | 6,690.00 | 6,690.00 | 25,573 |
| 2026-01-13 | 6,620.00 | 6,680.00 | 6,550.00 | 6,630.00 | 6,630.00 | 19,929 |
| 2026-01-12 | 6,630.00 | 6,710.00 | 6,540.00 | 6,620.00 | 6,620.00 | 22,718 |
| 2026-01-09 | 6,670.00 | 6,860.00 | 6,500.00 | 6,620.00 | 6,620.00 | 25,794 |
| 2026-01-08 | 6,930.00 | 6,940.00 | 6,670.00 | 6,670.00 | 6,670.00 | 27,779 |
| 2026-01-07 | 7,050.00 | 7,140.00 | 6,790.00 | 6,930.00 | 6,930.00 | 53,896 |
| 2026-01-06 | 7,090.00 | 7,090.00 | 6,920.00 | 7,040.00 | 7,040.00 | 46,529 |
| 2026-01-05 | 6,970.00 | 7,330.00 | 6,970.00 | 7,090.00 | 7,090.00 | 78,349 |
| 2026-01-02 | 6,610.00 | 6,920.00 | 6,550.00 | 6,910.00 | 6,910.00 | 35,235 |
| 2025-12-30 | 6,750.00 | 6,860.00 | 6,400.00 | 6,610.00 | 6,610.00 | 46,663 |
| 2025-12-29 | 6,690.00 | 6,740.00 | 6,510.00 | 6,590.00 | 6,590.00 | 29,242 |
| 2025-12-26 | 6,680.00 | 6,700.00 | 6,580.00 | 6,690.00 | 6,620.00 | 11,795 |
| 2025-12-24 | 6,620.00 | 6,740.00 | 6,540.00 | 6,680.00 | 6,610.10 | 18,686 |
| 2025-12-23 | 6,750.00 | 6,790.00 | 6,600.00 | 6,620.00 | 6,550.73 | 25,783 |
| 2025-12-22 | 6,640.00 | 6,820.00 | 6,640.00 | 6,810.00 | 6,738.74 | 14,832 |
| 2025-12-19 | 6,550.00 | 6,650.00 | 6,400.00 | 6,630.00 | 6,560.63 | 22,959 |
| 2025-12-18 | 6,620.00 | 6,620.00 | 6,460.00 | 6,550.00 | 6,481.46 | 22,605 |
| 2025-12-17 | 6,510.00 | 6,690.00 | 6,490.00 | 6,690.00 | 6,620.00 | 11,261 |
| 2025-12-16 | 6,740.00 | 6,780.00 | 6,470.00 | 6,510.00 | 6,441.88 | 26,056 |
| 2025-12-15 | 6,610.00 | 6,740.00 | 6,590.00 | 6,740.00 | 6,669.48 | 14,663 |
| 2025-12-12 | 6,790.00 | 6,790.00 | 6,700.00 | 6,750.00 | 6,679.37 | 8,320 |
| 2025-12-11 | 6,660.00 | 6,780.00 | 6,610.00 | 6,750.00 | 6,679.37 | 15,285 |
| 2025-12-10 | 6,900.00 | 6,900.00 | 6,630.00 | 6,660.00 | 6,590.31 | 34,803 |
| 2025-12-09 | 6,850.00 | 6,910.00 | 6,700.00 | 6,780.00 | 6,709.06 | 16,273 |
| 2025-12-08 | 6,910.00 | 6,910.00 | 6,710.00 | 6,850.00 | 6,778.33 | 20,134 |
| 2025-12-05 | 6,910.00 | 6,910.00 | 6,650.00 | 6,850.00 | 6,778.33 | 11,808 |
| 2025-12-04 | 6,980.00 | 6,980.00 | 6,700.00 | 6,750.00 | 6,679.37 | 36,035 |
| 2025-12-03 | 6,970.00 | 7,060.00 | 6,910.00 | 6,980.00 | 6,906.97 | 20,531 |
| 2025-12-02 | 6,970.00 | 6,990.00 | 6,840.00 | 6,940.00 | 6,867.38 | 16,454 |
| 2025-12-01 | 6,980.00 | 7,010.00 | 6,800.00 | 6,840.00 | 6,768.43 | 28,767 |
| 2025-11-28 | 6,730.00 | 6,940.00 | 6,660.00 | 6,900.00 | 6,827.80 | 16,951 |
| 2025-11-27 | 6,730.00 | 6,810.00 | 6,310.00 | 6,730.00 | 6,659.58 | 22,428 |
| 2025-11-26 | 6,510.00 | 6,710.00 | 6,400.00 | 6,700.00 | 6,629.90 | 27,778 |
| 2025-11-25 | 6,390.00 | 6,510.00 | 6,280.00 | 6,410.00 | 6,342.93 | 25,456 |
| 2025-11-24 | 6,510.00 | 6,510.00 | 6,270.00 | 6,380.00 | 6,313.24 | 47,796 |
| 2025-11-21 | 6,920.00 | 6,920.00 | 6,390.00 | 6,490.00 | 6,422.09 | 75,048 |
| 2025-11-20 | 7,000.00 | 7,120.00 | 6,850.00 | 6,960.00 | 6,887.17 | 30,773 |
| 2025-11-19 | 6,940.00 | 7,030.00 | 6,770.00 | 6,890.00 | 6,817.91 | 24,558 |
| 2025-11-18 | 7,110.00 | 7,150.00 | 6,900.00 | 6,990.00 | 6,916.86 | 47,662 |
| 2025-11-17 | 7,350.00 | 7,370.00 | 7,060.00 | 7,110.00 | 7,035.61 | 48,910 |
| 2025-11-14 | 7,390.00 | 7,610.00 | 7,210.00 | 7,230.00 | 7,154.35 | 66,504 |
| 2025-11-13 | 7,600.00 | 7,700.00 | 7,460.00 | 7,670.00 | 7,589.75 | 23,616 |
| 2025-11-12 | 7,740.00 | 7,810.00 | 7,470.00 | 7,590.00 | 7,510.58 | 15,903 |
| 2025-11-11 | 7,430.00 | 7,830.00 | 7,430.00 | 7,630.00 | 7,550.16 | 34,805 |
| 2025-11-10 | 7,560.00 | 7,560.00 | 7,210.00 | 7,430.00 | 7,352.26 | 39,599 |
| 2025-11-07 | 7,670.00 | 7,670.00 | 7,140.00 | 7,400.00 | 7,322.57 | 53,379 |
| 2025-11-06 | 7,520.00 | 7,710.00 | 7,360.00 | 7,670.00 | 7,589.75 | 26,221 |
| 2025-11-05 | 7,750.00 | 7,750.00 | 7,240.00 | 7,520.00 | 7,441.32 | 53,760 |
| 2025-11-04 | 7,710.00 | 7,900.00 | 7,670.00 | 7,760.00 | 7,678.80 | 40,057 |
| 2025-11-03 | 7,850.00 | 7,860.00 | 7,670.00 | 7,770.00 | 7,688.70 | 42,571 |
| 2025-10-31 | 8,020.00 | 8,020.00 | 7,800.00 | 7,840.00 | 7,757.97 | 30,022 |
| 2025-10-30 | 7,930.00 | 8,060.00 | 7,780.00 | 8,020.00 | 7,936.08 | 61,997 |
| 2025-10-29 | 7,930.00 | 8,110.00 | 7,800.00 | 7,990.00 | 7,906.40 | 62,191 |
| 2025-10-28 | 8,010.00 | 8,010.00 | 7,750.00 | 7,900.00 | 7,817.34 | 47,376 |
| 2025-10-27 | 8,120.00 | 8,120.00 | 7,910.00 | 8,010.00 | 7,926.19 | 51,961 |
| 2025-10-24 | 8,110.00 | 8,110.00 | 7,920.00 | 8,030.00 | 7,945.98 | 37,735 |
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.