TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,290.00 | 7,400.00 | 7,060.00 | 7,140.00 | 7,065.29 | 58,485 |
| 2025-07-23 | 7,350.00 | 7,350.00 | 7,130.00 | 7,290.00 | 7,213.72 | 27,319 |
| 2025-07-22 | 7,270.00 | 7,540.00 | 7,200.00 | 7,340.00 | 7,263.20 | 57,784 |
| 2025-07-21 | 7,180.00 | 7,330.00 | 7,140.00 | 7,260.00 | 7,184.04 | 22,447 |
| 2025-07-18 | 7,400.00 | 7,400.00 | 7,150.00 | 7,230.00 | 7,154.35 | 56,571 |
| 2025-07-17 | 7,500.00 | 7,530.00 | 7,220.00 | 7,350.00 | 7,273.09 | 50,111 |
| 2025-07-16 | 7,450.00 | 7,670.00 | 7,230.00 | 7,550.00 | 7,471.00 | 95,391 |
| 2025-07-15 | 7,320.00 | 7,760.00 | 7,280.00 | 7,420.00 | 7,342.36 | 31,942 |
| 2025-07-14 | 7,420.00 | 7,450.00 | 7,250.00 | 7,410.00 | 7,332.47 | 60,600 |
| 2025-07-11 | 7,370.00 | 7,450.00 | 7,250.00 | 7,420.00 | 7,342.36 | 46,577 |
| 2025-07-10 | 7,310.00 | 7,420.00 | 7,250.00 | 7,300.00 | 7,223.62 | 60,545 |
| 2025-07-09 | 7,300.00 | 7,360.00 | 7,190.00 | 7,310.00 | 7,233.51 | 64,317 |
| 2025-07-08 | 7,210.00 | 7,350.00 | 7,120.00 | 7,330.00 | 7,253.30 | 48,486 |
| 2025-07-07 | 7,610.00 | 7,610.00 | 7,150.00 | 7,300.00 | 7,223.62 | 123,551 |
| 2025-07-04 | 7,810.00 | 7,820.00 | 7,540.00 | 7,610.00 | 7,530.37 | 96,785 |
| 2025-07-03 | 7,440.00 | 7,860.00 | 7,410.00 | 7,810.00 | 7,728.28 | 113,094 |
| 2025-07-02 | 7,350.00 | 7,430.00 | 7,220.00 | 7,380.00 | 7,302.78 | 60,999 |
| 2025-07-01 | 7,240.00 | 7,360.00 | 7,080.00 | 7,320.00 | 7,243.41 | 76,492 |
| 2025-06-30 | 7,080.00 | 7,370.00 | 6,950.00 | 7,240.00 | 7,164.25 | 77,065 |
| 2025-06-27 | 7,200.00 | 7,280.00 | 6,600.00 | 7,080.00 | 7,005.92 | 133,724 |
| 2025-06-26 | 7,240.00 | 7,550.00 | 7,120.00 | 7,190.00 | 7,114.77 | 236,146 |
| 2025-06-25 | 6,560.00 | 7,350.00 | 6,530.00 | 7,180.00 | 7,104.87 | 576,366 |
| 2025-06-24 | 6,350.00 | 6,570.00 | 6,290.00 | 6,550.00 | 6,481.46 | 81,553 |
| 2025-06-23 | 6,230.00 | 6,300.00 | 6,050.00 | 6,250.00 | 6,184.60 | 32,219 |
| 2025-06-20 | 6,290.00 | 6,340.00 | 6,180.00 | 6,310.00 | 6,243.98 | 27,714 |
| 2025-06-19 | 6,260.00 | 6,280.00 | 6,110.00 | 6,250.00 | 6,184.60 | 22,864 |
| 2025-06-18 | 6,170.00 | 6,260.00 | 6,110.00 | 6,260.00 | 6,194.50 | 36,641 |
| 2025-06-17 | 6,220.00 | 6,310.00 | 6,040.00 | 6,190.00 | 6,125.23 | 49,221 |
| 2025-06-16 | 6,180.00 | 6,250.00 | 6,040.00 | 6,200.00 | 6,135.13 | 19,683 |
| 2025-06-13 | 6,290.00 | 6,290.00 | 6,020.00 | 6,250.00 | 6,184.60 | 51,100 |
| 2025-06-12 | 6,330.00 | 6,330.00 | 6,100.00 | 6,290.00 | 6,224.19 | 25,135 |
| 2025-06-11 | 6,050.00 | 6,330.00 | 6,050.00 | 6,330.00 | 6,263.77 | 43,439 |
| 2025-06-10 | 6,200.00 | 6,230.00 | 6,020.00 | 6,100.00 | 6,036.17 | 35,602 |
| 2025-06-09 | 6,200.00 | 6,260.00 | 6,120.00 | 6,150.00 | 6,085.65 | 28,918 |
| 2025-06-05 | 6,160.00 | 6,320.00 | 6,110.00 | 6,200.00 | 6,135.13 | 36,366 |
| 2025-06-04 | 5,960.00 | 6,270.00 | 5,960.00 | 6,140.00 | 6,075.75 | 40,627 |
| 2025-06-02 | 6,050.00 | 6,070.00 | 5,940.00 | 5,950.00 | 5,887.74 | 23,137 |
| 2025-05-30 | 5,930.00 | 6,040.00 | 5,850.00 | 6,030.00 | 5,966.91 | 22,510 |
| 2025-05-29 | 5,930.00 | 6,030.00 | 5,850.00 | 5,960.00 | 5,897.64 | 25,753 |
| 2025-05-28 | 5,830.00 | 6,000.00 | 5,750.00 | 5,930.00 | 5,867.95 | 38,068 |
| 2025-05-27 | 5,790.00 | 5,840.00 | 5,640.00 | 5,770.00 | 5,709.63 | 21,694 |
| 2025-05-26 | 5,740.00 | 5,850.00 | 5,650.00 | 5,790.00 | 5,729.42 | 22,913 |
| 2025-05-23 | 5,780.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,679.94 | 37,169 |
| 2025-05-22 | 5,920.00 | 5,950.00 | 5,760.00 | 5,820.00 | 5,759.10 | 22,027 |
| 2025-05-21 | 5,950.00 | 5,980.00 | 5,870.00 | 5,920.00 | 5,858.06 | 39,931 |
| 2025-05-20 | 5,770.00 | 5,940.00 | 5,770.00 | 5,890.00 | 5,828.37 | 24,400 |
| 2025-05-19 | 5,970.00 | 5,970.00 | 5,790.00 | 5,790.00 | 5,729.42 | 46,497 |
| 2025-05-16 | 5,930.00 | 6,070.00 | 5,740.00 | 6,010.00 | 5,947.12 | 64,381 |
| 2025-05-15 | 6,030.00 | 6,030.00 | 5,830.00 | 5,920.00 | 5,858.06 | 32,551 |
| 2025-05-14 | 6,060.00 | 6,120.00 | 5,950.00 | 5,980.00 | 5,917.43 | 48,329 |
| 2025-05-13 | 5,800.00 | 6,110.00 | 5,680.00 | 5,960.00 | 5,897.64 | 76,098 |
| 2025-05-12 | 5,510.00 | 5,800.00 | 5,510.00 | 5,770.00 | 5,709.63 | 36,571 |
| 2025-05-09 | 5,780.00 | 5,780.00 | 5,490.00 | 5,510.00 | 5,452.35 | 36,386 |
| 2025-05-08 | 5,600.00 | 5,720.00 | 5,500.00 | 5,700.00 | 5,640.36 | 40,401 |
| 2025-05-07 | 5,540.00 | 5,650.00 | 5,520.00 | 5,600.00 | 5,541.41 | 29,458 |
| 2025-05-02 | 5,520.00 | 5,650.00 | 5,520.00 | 5,550.00 | 5,491.93 | 22,375 |
| 2025-04-30 | 5,730.00 | 5,730.00 | 5,530.00 | 5,600.00 | 5,541.41 | 33,071 |
| 2025-04-29 | 5,660.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,620.57 | 31,615 |
| 2025-04-28 | 5,690.00 | 5,850.00 | 5,670.00 | 5,680.00 | 5,620.57 | 66,517 |
| 2025-04-25 | 5,460.00 | 5,710.00 | 5,420.00 | 5,650.00 | 5,590.88 | 133,464 |
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.