TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,320.00 | 5,370.00 | 5,250.00 | 5,330.00 | 5,274.23 | 16,910 |
| 2025-01-22 | 5,230.00 | 5,370.00 | 5,150.00 | 5,320.00 | 5,264.33 | 34,320 |
| 2025-01-21 | 5,230.00 | 5,290.00 | 5,150.00 | 5,230.00 | 5,175.28 | 22,721 |
| 2025-01-20 | 5,150.00 | 5,240.00 | 5,110.00 | 5,230.00 | 5,175.28 | 24,507 |
| 2025-01-17 | 4,985.00 | 5,150.00 | 4,985.00 | 5,130.00 | 5,076.32 | 40,430 |
| 2025-01-16 | 4,995.00 | 5,070.00 | 4,980.00 | 4,985.00 | 4,932.84 | 31,741 |
| 2025-01-15 | 5,030.00 | 5,100.00 | 4,925.00 | 4,950.00 | 4,898.21 | 26,814 |
| 2025-01-14 | 5,000.00 | 5,030.00 | 4,950.00 | 5,030.00 | 4,977.37 | 21,378 |
| 2025-01-13 | 5,000.00 | 5,030.00 | 4,930.00 | 5,000.00 | 4,947.68 | 14,671 |
| 2025-01-10 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,997.16 | 8,221 |
| 2025-01-09 | 5,090.00 | 5,120.00 | 4,985.00 | 5,080.00 | 5,026.85 | 8,676 |
| 2025-01-08 | 5,030.00 | 5,130.00 | 4,985.00 | 5,090.00 | 5,036.74 | 31,026 |
| 2025-01-07 | 4,915.00 | 5,060.00 | 4,915.00 | 5,030.00 | 4,977.37 | 37,217 |
| 2025-01-06 | 4,900.00 | 5,090.00 | 4,890.00 | 4,910.00 | 4,858.62 | 61,033 |
| 2025-01-03 | 4,860.00 | 5,310.00 | 4,810.00 | 4,900.00 | 4,848.73 | 76,568 |
| 2025-01-02 | 4,680.00 | 4,770.00 | 4,630.00 | 4,755.00 | 4,705.25 | 12,528 |
| 2024-12-30 | 4,605.00 | 4,650.00 | 4,555.00 | 4,630.00 | 4,581.55 | 6,323 |
| 2024-12-27 | 4,740.00 | 4,770.00 | 4,550.00 | 4,605.00 | 4,556.82 | 14,209 |
| 2024-12-26 | 4,820.00 | 4,820.00 | 4,740.00 | 4,740.00 | 4,541.97 | 16,668 |
| 2024-12-24 | 4,820.00 | 4,880.00 | 4,750.00 | 4,770.00 | 4,570.72 | 9,702 |
| 2024-12-23 | 4,730.00 | 4,850.00 | 4,715.00 | 4,815.00 | 4,613.84 | 19,310 |
| 2024-12-20 | 4,830.00 | 4,875.00 | 4,720.00 | 4,730.00 | 4,532.39 | 12,847 |
| 2024-12-19 | 4,905.00 | 4,905.00 | 4,780.00 | 4,830.00 | 4,628.21 | 12,282 |
| 2024-12-18 | 4,820.00 | 4,970.00 | 4,755.00 | 4,920.00 | 4,714.45 | 10,987 |
| 2024-12-17 | 4,795.00 | 4,830.00 | 4,765.00 | 4,805.00 | 4,604.26 | 7,697 |
| 2024-12-16 | 4,725.00 | 4,825.00 | 4,710.00 | 4,795.00 | 4,594.68 | 37,300 |
| 2024-12-13 | 4,760.00 | 4,825.00 | 4,615.00 | 4,680.00 | 4,484.48 | 79,940 |
| 2024-12-12 | 4,680.00 | 4,760.00 | 4,600.00 | 4,740.00 | 4,541.97 | 16,572 |
| 2024-12-11 | 4,465.00 | 4,680.00 | 4,465.00 | 4,635.00 | 4,441.36 | 14,557 |
| 2024-12-10 | 4,130.00 | 4,475.00 | 4,130.00 | 4,460.00 | 4,273.67 | 45,037 |
| 2024-12-09 | 4,450.00 | 4,465.00 | 4,140.00 | 4,150.00 | 3,976.62 | 69,007 |
| 2024-12-06 | 4,600.00 | 4,670.00 | 4,360.00 | 4,595.00 | 4,403.03 | 58,216 |
| 2024-12-05 | 4,620.00 | 4,760.00 | 4,605.00 | 4,670.00 | 4,474.90 | 19,179 |
| 2024-12-04 | 4,520.00 | 4,655.00 | 4,520.00 | 4,620.00 | 4,426.99 | 40,464 |
| 2024-12-03 | 4,525.00 | 4,740.00 | 4,525.00 | 4,740.00 | 4,541.97 | 20,750 |
| 2024-12-02 | 4,730.00 | 4,840.00 | 4,570.00 | 4,610.00 | 4,417.40 | 29,550 |
| 2024-11-29 | 4,895.00 | 4,930.00 | 4,755.00 | 4,785.00 | 4,585.09 | 22,531 |
| 2024-11-28 | 4,950.00 | 5,010.00 | 4,880.00 | 4,940.00 | 4,733.62 | 14,547 |
| 2024-11-27 | 5,040.00 | 5,120.00 | 4,945.00 | 4,995.00 | 4,786.32 | 9,557 |
| 2024-11-26 | 5,140.00 | 5,140.00 | 4,980.00 | 5,010.00 | 4,800.69 | 14,223 |
| 2024-11-25 | 4,855.00 | 5,030.00 | 4,855.00 | 5,030.00 | 4,819.86 | 33,394 |
| 2024-11-22 | 4,915.00 | 5,030.00 | 4,805.00 | 4,860.00 | 4,656.96 | 30,002 |
| 2024-11-21 | 4,875.00 | 4,980.00 | 4,865.00 | 4,965.00 | 4,757.57 | 43,552 |
| 2024-11-20 | 4,815.00 | 4,900.00 | 4,690.00 | 4,865.00 | 4,661.75 | 23,507 |
| 2024-11-19 | 4,965.00 | 5,080.00 | 4,860.00 | 4,860.00 | 4,656.96 | 15,007 |
| 2024-11-18 | 4,850.00 | 5,160.00 | 4,835.00 | 4,970.00 | 4,762.36 | 30,104 |
| 2024-11-15 | 4,650.00 | 5,290.00 | 4,585.00 | 4,835.00 | 4,633.00 | 198,913 |
| 2024-11-14 | 4,645.00 | 4,740.00 | 4,510.00 | 4,650.00 | 4,455.73 | 36,538 |
| 2024-11-13 | 4,800.00 | 5,040.00 | 4,590.00 | 4,645.00 | 4,450.94 | 55,225 |
| 2024-11-12 | 5,170.00 | 5,170.00 | 4,800.00 | 4,845.00 | 4,642.59 | 65,549 |
| 2024-11-11 | 5,400.00 | 5,460.00 | 5,090.00 | 5,120.00 | 4,906.10 | 102,729 |
| 2024-11-08 | 5,910.00 | 6,040.00 | 5,410.00 | 5,460.00 | 5,231.89 | 106,189 |
| 2024-11-07 | 5,980.00 | 5,980.00 | 5,810.00 | 5,920.00 | 5,672.68 | 17,227 |
| 2024-11-06 | 6,130.00 | 6,160.00 | 5,820.00 | 5,980.00 | 5,730.17 | 36,309 |
| 2024-11-05 | 5,940.00 | 6,370.00 | 5,870.00 | 6,080.00 | 5,825.99 | 128,105 |
| 2024-11-04 | 5,750.00 | 5,970.00 | 5,650.00 | 5,940.00 | 5,691.84 | 18,014 |
| 2024-11-01 | 5,800.00 | 5,800.00 | 5,640.00 | 5,800.00 | 5,557.69 | 19,471 |
| 2024-10-31 | 5,410.00 | 6,260.00 | 5,340.00 | 5,740.00 | 5,500.20 | 439,709 |
| 2024-10-30 | 5,660.00 | 5,690.00 | 5,490.00 | 5,500.00 | 5,270.22 | 22,825 |
| 2024-10-29 | 5,620.00 | 5,760.00 | 5,520.00 | 5,660.00 | 5,423.54 | 17,643 |
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.