TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,110.00 | 8,110.00 | 7,920.00 | 8,030.00 | 7,945.98 | 37,735 |
| 2025-10-23 | 7,910.00 | 8,070.00 | 7,820.00 | 7,990.00 | 7,906.40 | 50,610 |
| 2025-10-22 | 8,130.00 | 8,130.00 | 7,750.00 | 7,990.00 | 7,906.40 | 95,129 |
| 2025-10-21 | 8,280.00 | 8,370.00 | 7,960.00 | 8,130.00 | 8,044.93 | 86,296 |
| 2025-10-20 | 8,250.00 | 8,350.00 | 8,140.00 | 8,170.00 | 8,084.51 | 76,054 |
| 2025-10-17 | 8,500.00 | 8,520.00 | 8,180.00 | 8,240.00 | 8,153.78 | 125,648 |
| 2025-10-16 | 8,520.00 | 8,680.00 | 8,370.00 | 8,500.00 | 8,411.06 | 47,998 |
| 2025-10-15 | 8,700.00 | 8,720.00 | 8,460.00 | 8,520.00 | 8,430.85 | 61,586 |
| 2025-10-14 | 9,100.00 | 9,350.00 | 8,340.00 | 8,530.00 | 8,440.75 | 212,175 |
| 2025-10-13 | 8,900.00 | 9,100.00 | 8,710.00 | 9,070.00 | 8,975.10 | 91,571 |
| 2025-10-10 | 9,150.00 | 9,520.00 | 9,050.00 | 9,150.00 | 9,054.26 | 192,468 |
| 2025-10-02 | 8,850.00 | 9,000.00 | 8,600.00 | 8,820.00 | 8,727.71 | 153,583 |
| 2025-10-01 | 8,380.00 | 8,750.00 | 8,380.00 | 8,720.00 | 8,628.76 | 121,427 |
| 2025-09-30 | 8,440.00 | 8,600.00 | 8,300.00 | 8,380.00 | 8,292.32 | 53,422 |
| 2025-09-29 | 8,130.00 | 8,530.00 | 8,130.00 | 8,440.00 | 8,351.69 | 118,320 |
| 2025-09-26 | 8,290.00 | 8,290.00 | 8,010.00 | 8,110.00 | 8,025.14 | 54,182 |
| 2025-09-25 | 8,450.00 | 8,500.00 | 8,230.00 | 8,370.00 | 8,282.42 | 44,053 |
| 2025-09-24 | 8,370.00 | 8,530.00 | 8,100.00 | 8,450.00 | 8,361.58 | 77,530 |
| 2025-09-23 | 8,480.00 | 8,490.00 | 8,210.00 | 8,370.00 | 8,282.42 | 65,250 |
| 2025-09-22 | 8,190.00 | 8,460.00 | 8,120.00 | 8,300.00 | 8,213.15 | 111,058 |
| 2025-09-19 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,856.92 | 0 |
| 2025-09-18 | 7,440.00 | 7,960.00 | 7,380.00 | 7,940.00 | 7,856.92 | 187,313 |
| 2025-09-17 | 7,420.00 | 7,530.00 | 7,350.00 | 7,420.00 | 7,342.36 | 99,507 |
| 2025-09-16 | 7,700.00 | 7,700.00 | 7,430.00 | 7,480.00 | 7,401.73 | 82,685 |
| 2025-09-15 | 7,480.00 | 7,720.00 | 7,380.00 | 7,700.00 | 7,619.43 | 123,370 |
| 2025-09-12 | 7,170.00 | 7,490.00 | 7,170.00 | 7,360.00 | 7,282.99 | 143,933 |
| 2025-09-11 | 7,030.00 | 7,140.00 | 7,020.00 | 7,130.00 | 7,055.40 | 39,507 |
| 2025-09-10 | 6,970.00 | 7,080.00 | 6,910.00 | 7,030.00 | 6,956.44 | 40,743 |
| 2025-09-09 | 6,760.00 | 6,980.00 | 6,760.00 | 6,970.00 | 6,897.07 | 53,700 |
| 2025-09-08 | 7,030.00 | 7,040.00 | 6,730.00 | 6,800.00 | 6,728.85 | 128,140 |
| 2025-09-05 | 7,130.00 | 7,240.00 | 7,100.00 | 7,140.00 | 7,065.29 | 23,588 |
| 2025-09-04 | 6,880.00 | 7,170.00 | 6,880.00 | 7,110.00 | 7,035.61 | 54,055 |
| 2025-09-03 | 6,790.00 | 6,980.00 | 6,700.00 | 6,940.00 | 6,867.38 | 22,380 |
| 2025-09-02 | 6,700.00 | 6,810.00 | 6,660.00 | 6,790.00 | 6,718.95 | 25,102 |
| 2025-09-01 | 6,860.00 | 6,860.00 | 6,600.00 | 6,700.00 | 6,629.90 | 41,121 |
| 2025-08-29 | 6,880.00 | 6,950.00 | 6,810.00 | 6,870.00 | 6,798.12 | 19,945 |
| 2025-08-28 | 7,060.00 | 7,080.00 | 6,700.00 | 6,890.00 | 6,817.91 | 105,740 |
| 2025-08-27 | 7,060.00 | 7,070.00 | 6,900.00 | 7,050.00 | 6,976.23 | 22,418 |
| 2025-08-26 | 6,970.00 | 7,100.00 | 6,840.00 | 6,970.00 | 6,897.07 | 53,588 |
| 2025-08-25 | 7,080.00 | 7,080.00 | 6,880.00 | 6,970.00 | 6,897.07 | 21,319 |
| 2025-08-22 | 7,240.00 | 7,240.00 | 6,920.00 | 7,010.00 | 6,936.65 | 19,265 |
| 2025-08-21 | 7,000.00 | 7,120.00 | 6,990.00 | 7,060.00 | 6,986.13 | 17,662 |
| 2025-08-20 | 6,980.00 | 7,070.00 | 6,760.00 | 7,000.00 | 6,926.76 | 47,648 |
| 2025-08-19 | 7,100.00 | 7,240.00 | 6,930.00 | 7,080.00 | 7,005.92 | 35,012 |
| 2025-08-18 | 7,200.00 | 7,350.00 | 7,090.00 | 7,120.00 | 7,045.50 | 36,866 |
| 2025-08-14 | 7,330.00 | 7,370.00 | 7,190.00 | 7,350.00 | 7,273.09 | 24,661 |
| 2025-08-13 | 7,400.00 | 7,400.00 | 7,260.00 | 7,350.00 | 7,273.09 | 15,070 |
| 2025-08-12 | 7,100.00 | 7,340.00 | 7,000.00 | 7,310.00 | 7,233.51 | 52,991 |
| 2025-08-11 | 7,190.00 | 7,250.00 | 7,050.00 | 7,100.00 | 7,025.71 | 20,626 |
| 2025-08-08 | 7,270.00 | 7,320.00 | 7,080.00 | 7,150.00 | 7,075.19 | 16,242 |
| 2025-08-07 | 7,220.00 | 7,220.00 | 7,030.00 | 7,160.00 | 7,085.08 | 14,414 |
| 2025-08-06 | 7,230.00 | 7,250.00 | 7,070.00 | 7,150.00 | 7,075.19 | 21,064 |
| 2025-08-05 | 7,120.00 | 7,230.00 | 7,120.00 | 7,230.00 | 7,154.35 | 17,734 |
| 2025-08-04 | 6,980.00 | 7,140.00 | 6,860.00 | 7,120.00 | 7,045.50 | 56,324 |
| 2025-08-01 | 7,250.00 | 7,350.00 | 6,960.00 | 6,960.00 | 6,887.17 | 53,815 |
| 2025-07-31 | 7,460.00 | 7,500.00 | 7,250.00 | 7,330.00 | 7,253.30 | 19,129 |
| 2025-07-30 | 7,230.00 | 7,440.00 | 7,220.00 | 7,440.00 | 7,362.15 | 34,097 |
| 2025-07-29 | 7,280.00 | 7,330.00 | 7,130.00 | 7,240.00 | 7,164.25 | 20,118 |
| 2025-07-28 | 7,200.00 | 7,310.00 | 7,040.00 | 7,280.00 | 7,203.83 | 53,076 |
| 2025-07-25 | 7,120.00 | 7,320.00 | 7,050.00 | 7,160.00 | 7,085.08 | 38,380 |
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.