TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,500.00 | 5,500.00 | 5,360.00 | 5,460.00 | 5,402.87 | 29,446 |
| 2025-04-23 | 5,310.00 | 5,430.00 | 5,280.00 | 5,430.00 | 5,373.18 | 34,760 |
| 2025-04-22 | 5,290.00 | 5,340.00 | 5,190.00 | 5,240.00 | 5,185.17 | 28,088 |
| 2025-04-21 | 5,320.00 | 5,410.00 | 5,220.00 | 5,330.00 | 5,274.23 | 44,117 |
| 2025-04-18 | 5,300.00 | 5,300.00 | 5,180.00 | 5,270.00 | 5,214.86 | 30,644 |
| 2025-04-17 | 5,260.00 | 5,340.00 | 5,210.00 | 5,280.00 | 5,224.75 | 36,825 |
| 2025-04-16 | 5,380.00 | 5,410.00 | 5,210.00 | 5,240.00 | 5,185.17 | 71,609 |
| 2025-04-15 | 5,280.00 | 5,460.00 | 5,200.00 | 5,390.00 | 5,333.60 | 68,303 |
| 2025-04-14 | 5,210.00 | 5,280.00 | 5,130.00 | 5,250.00 | 5,195.07 | 47,776 |
| 2025-04-11 | 5,040.00 | 5,180.00 | 4,965.00 | 5,170.00 | 5,115.90 | 46,557 |
| 2025-04-10 | 4,970.00 | 5,080.00 | 4,865.00 | 5,070.00 | 5,016.95 | 48,022 |
| 2025-04-09 | 4,665.00 | 4,820.00 | 4,640.00 | 4,755.00 | 4,705.25 | 62,028 |
| 2025-04-08 | 4,750.00 | 4,900.00 | 4,700.00 | 4,710.00 | 4,660.72 | 44,645 |
| 2025-04-07 | 4,790.00 | 4,930.00 | 4,675.00 | 4,710.00 | 4,660.72 | 75,103 |
| 2025-04-04 | 4,860.00 | 5,030.00 | 4,860.00 | 4,970.00 | 4,918.00 | 97,097 |
| 2025-04-03 | 5,110.00 | 5,210.00 | 4,990.00 | 5,000.00 | 4,947.68 | 114,290 |
| 2025-04-02 | 5,250.00 | 5,270.00 | 5,080.00 | 5,120.00 | 5,066.43 | 231,262 |
| 2025-04-01 | 5,030.00 | 6,350.00 | 5,030.00 | 5,230.00 | 5,175.28 | 6,460,611 |
| 2025-03-31 | 5,240.00 | 5,240.00 | 4,990.00 | 5,030.00 | 4,977.37 | 49,178 |
| 2025-03-28 | 5,410.00 | 5,410.00 | 5,200.00 | 5,250.00 | 5,195.07 | 34,699 |
| 2025-03-27 | 5,480.00 | 5,550.00 | 5,400.00 | 5,440.00 | 5,383.08 | 10,317 |
| 2025-03-26 | 5,500.00 | 5,520.00 | 5,390.00 | 5,480.00 | 5,422.66 | 10,791 |
| 2025-03-25 | 5,540.00 | 5,590.00 | 5,400.00 | 5,460.00 | 5,402.87 | 30,528 |
| 2025-03-24 | 5,790.00 | 5,790.00 | 5,450.00 | 5,460.00 | 5,402.87 | 102,909 |
| 2025-03-21 | 5,730.00 | 5,860.00 | 5,690.00 | 5,830.00 | 5,769.00 | 25,293 |
| 2025-03-20 | 5,890.00 | 5,890.00 | 5,740.00 | 5,800.00 | 5,739.31 | 23,835 |
| 2025-03-19 | 5,830.00 | 5,900.00 | 5,730.00 | 5,870.00 | 5,808.58 | 26,899 |
| 2025-03-18 | 5,930.00 | 5,940.00 | 5,740.00 | 5,840.00 | 5,778.89 | 49,869 |
| 2025-03-17 | 5,770.00 | 5,920.00 | 5,770.00 | 5,920.00 | 5,858.06 | 53,756 |
| 2025-03-14 | 5,690.00 | 5,910.00 | 5,570.00 | 5,780.00 | 5,719.52 | 38,932 |
| 2025-03-13 | 5,790.00 | 5,840.00 | 5,660.00 | 5,700.00 | 5,640.36 | 24,084 |
| 2025-03-12 | 5,640.00 | 5,910.00 | 5,640.00 | 5,790.00 | 5,729.42 | 36,731 |
| 2025-03-11 | 5,620.00 | 5,700.00 | 5,410.00 | 5,660.00 | 5,600.78 | 45,612 |
| 2025-03-10 | 5,650.00 | 5,770.00 | 5,500.00 | 5,690.00 | 5,630.46 | 29,017 |
| 2025-03-07 | 5,550.00 | 5,660.00 | 5,390.00 | 5,660.00 | 5,600.78 | 45,556 |
| 2025-03-06 | 5,700.00 | 5,790.00 | 5,460.00 | 5,570.00 | 5,511.72 | 37,265 |
| 2025-03-05 | 5,650.00 | 5,840.00 | 5,630.00 | 5,760.00 | 5,699.73 | 28,502 |
| 2025-03-04 | 5,730.00 | 5,730.00 | 5,460.00 | 5,730.00 | 5,670.04 | 52,490 |
| 2025-02-28 | 5,760.00 | 5,830.00 | 5,680.00 | 5,730.00 | 5,670.04 | 37,926 |
| 2025-02-27 | 5,900.00 | 5,960.00 | 5,780.00 | 5,850.00 | 5,788.79 | 28,991 |
| 2025-02-26 | 5,930.00 | 6,010.00 | 5,800.00 | 5,900.00 | 5,838.27 | 36,359 |
| 2025-02-25 | 5,950.00 | 6,010.00 | 5,850.00 | 5,920.00 | 5,858.06 | 42,162 |
| 2025-02-24 | 5,970.00 | 6,020.00 | 5,800.00 | 5,960.00 | 5,897.64 | 37,057 |
| 2025-02-21 | 6,060.00 | 6,060.00 | 5,830.00 | 5,990.00 | 5,927.32 | 92,289 |
| 2025-02-20 | 6,350.00 | 6,350.00 | 6,000.00 | 6,060.00 | 5,996.59 | 111,207 |
| 2025-02-19 | 6,070.00 | 6,310.00 | 6,040.00 | 6,280.00 | 6,214.29 | 250,794 |
| 2025-02-18 | 6,170.00 | 6,190.00 | 5,940.00 | 6,040.00 | 5,976.80 | 169,259 |
| 2025-02-17 | 5,740.00 | 6,180.00 | 5,700.00 | 6,090.00 | 6,026.28 | 467,002 |
| 2025-02-14 | 5,390.00 | 6,900.00 | 5,330.00 | 5,670.00 | 5,610.67 | 5,276,605 |
| 2025-02-13 | 5,130.00 | 5,410.00 | 5,130.00 | 5,400.00 | 5,343.50 | 43,185 |
| 2025-02-12 | 5,160.00 | 5,240.00 | 5,110.00 | 5,130.00 | 5,076.32 | 18,086 |
| 2025-02-11 | 5,250.00 | 5,330.00 | 5,120.00 | 5,160.00 | 5,106.01 | 35,307 |
| 2025-02-10 | 5,000.00 | 5,280.00 | 5,000.00 | 5,210.00 | 5,155.49 | 49,402 |
| 2025-02-07 | 4,940.00 | 5,170.00 | 4,910.00 | 5,000.00 | 4,947.68 | 39,195 |
| 2025-02-06 | 4,950.00 | 4,995.00 | 4,850.00 | 4,940.00 | 4,888.31 | 24,802 |
| 2025-02-05 | 4,915.00 | 4,990.00 | 4,915.00 | 4,965.00 | 4,913.05 | 7,971 |
| 2025-02-04 | 4,855.00 | 4,975.00 | 4,825.00 | 4,915.00 | 4,863.57 | 20,269 |
| 2025-02-03 | 4,800.00 | 4,900.00 | 4,665.00 | 4,855.00 | 4,804.20 | 47,792 |
| 2025-01-31 | 5,250.00 | 5,250.00 | 4,900.00 | 4,930.00 | 4,878.42 | 118,189 |
| 2025-01-24 | 5,370.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,244.54 | 17,051 |
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.