TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,570.00 | 5,800.00 | 5,510.00 | 5,610.00 | 5,375.63 | 23,763 |
| 2024-10-25 | 5,830.00 | 5,860.00 | 5,530.00 | 5,620.00 | 5,385.21 | 58,299 |
| 2024-10-24 | 5,980.00 | 5,990.00 | 5,730.00 | 5,830.00 | 5,586.44 | 12,946 |
| 2024-10-23 | 5,820.00 | 6,000.00 | 5,730.00 | 5,990.00 | 5,739.75 | 23,204 |
| 2024-10-22 | 5,890.00 | 5,990.00 | 5,680.00 | 5,820.00 | 5,576.85 | 29,856 |
| 2024-10-21 | 5,960.00 | 6,010.00 | 5,860.00 | 5,950.00 | 5,701.42 | 20,519 |
| 2024-10-18 | 6,090.00 | 6,100.00 | 5,890.00 | 5,960.00 | 5,711.00 | 39,382 |
| 2024-10-17 | 6,140.00 | 6,150.00 | 6,000.00 | 6,140.00 | 5,883.48 | 22,930 |
| 2024-10-16 | 6,160.00 | 6,170.00 | 6,050.00 | 6,140.00 | 5,883.48 | 25,788 |
| 2024-10-15 | 6,220.00 | 6,280.00 | 6,120.00 | 6,170.00 | 5,912.23 | 19,869 |
| 2024-10-14 | 6,240.00 | 6,360.00 | 6,150.00 | 6,160.00 | 5,902.65 | 21,415 |
| 2024-10-11 | 6,260.00 | 6,370.00 | 6,210.00 | 6,240.00 | 5,979.31 | 16,358 |
| 2024-10-10 | 6,410.00 | 6,420.00 | 6,200.00 | 6,320.00 | 6,055.96 | 20,397 |
| 2024-10-08 | 6,500.00 | 6,500.00 | 6,320.00 | 6,320.00 | 6,055.96 | 25,480 |
| 2024-10-07 | 6,460.00 | 6,510.00 | 6,340.00 | 6,500.00 | 6,228.44 | 26,601 |
| 2024-10-04 | 6,400.00 | 6,500.00 | 6,360.00 | 6,460.00 | 6,190.12 | 9,863 |
| 2024-10-02 | 6,390.00 | 6,630.00 | 6,300.00 | 6,400.00 | 6,132.62 | 27,757 |
| 2024-09-30 | 6,770.00 | 6,770.00 | 6,480.00 | 6,570.00 | 6,295.52 | 12,070 |
| 2024-09-27 | 6,800.00 | 6,890.00 | 6,640.00 | 6,710.00 | 6,429.67 | 36,657 |
| 2024-09-26 | 6,400.00 | 6,910.00 | 6,400.00 | 6,800.00 | 6,515.91 | 79,064 |
| 2024-09-25 | 6,240.00 | 6,530.00 | 6,190.00 | 6,390.00 | 6,123.04 | 45,708 |
| 2024-09-24 | 6,100.00 | 6,230.00 | 6,000.00 | 6,200.00 | 5,940.98 | 28,123 |
| 2024-09-23 | 5,910.00 | 6,130.00 | 5,770.00 | 6,010.00 | 5,758.92 | 30,378 |
| 2024-09-20 | 5,870.00 | 6,000.00 | 5,860.00 | 5,900.00 | 5,653.51 | 39,845 |
| 2024-09-19 | 6,010.00 | 6,080.00 | 5,750.00 | 5,840.00 | 5,596.02 | 47,281 |
| 2024-09-13 | 6,190.00 | 6,270.00 | 5,950.00 | 6,020.00 | 5,768.50 | 66,693 |
| 2024-09-12 | 6,050.00 | 6,380.00 | 6,050.00 | 6,210.00 | 5,950.56 | 53,156 |
| 2024-09-11 | 6,010.00 | 6,190.00 | 5,940.00 | 6,080.00 | 5,825.99 | 27,748 |
| 2024-09-10 | 6,400.00 | 6,510.00 | 6,000.00 | 6,000.00 | 5,749.33 | 96,893 |
| 2024-09-09 | 6,230.00 | 6,540.00 | 6,200.00 | 6,450.00 | 6,180.53 | 54,374 |
| 2024-09-06 | 6,580.00 | 6,750.00 | 6,400.00 | 6,500.00 | 6,228.44 | 30,238 |
| 2024-09-05 | 6,630.00 | 6,820.00 | 6,460.00 | 6,690.00 | 6,410.51 | 23,886 |
| 2024-09-04 | 6,840.00 | 6,840.00 | 6,510.00 | 6,690.00 | 6,410.51 | 50,981 |
| 2024-09-03 | 7,000.00 | 7,100.00 | 6,880.00 | 6,950.00 | 6,659.64 | 16,240 |
| 2024-09-02 | 6,950.00 | 7,010.00 | 6,890.00 | 6,980.00 | 6,688.39 | 11,222 |
| 2024-08-30 | 7,180.00 | 7,180.00 | 6,900.00 | 7,010.00 | 6,717.14 | 38,400 |
| 2024-08-29 | 7,090.00 | 7,090.00 | 6,990.00 | 7,070.00 | 6,774.63 | 15,692 |
| 2024-08-28 | 7,130.00 | 7,160.00 | 6,980.00 | 7,160.00 | 6,860.87 | 25,090 |
| 2024-08-27 | 7,000.00 | 7,100.00 | 6,930.00 | 7,080.00 | 6,784.21 | 17,997 |
| 2024-08-26 | 7,160.00 | 7,290.00 | 7,010.00 | 7,070.00 | 6,774.63 | 33,440 |
| 2024-08-23 | 7,380.00 | 7,790.00 | 7,090.00 | 7,230.00 | 6,927.95 | 53,227 |
| 2024-08-22 | 7,500.00 | 7,580.00 | 7,280.00 | 7,390.00 | 7,081.26 | 33,463 |
| 2024-08-21 | 7,830.00 | 7,830.00 | 7,390.00 | 7,510.00 | 7,196.25 | 32,180 |
| 2024-08-20 | 7,550.00 | 7,750.00 | 7,530.00 | 7,650.00 | 7,330.40 | 19,666 |
| 2024-08-19 | 7,770.00 | 7,830.00 | 7,450.00 | 7,590.00 | 7,272.91 | 32,104 |
| 2024-08-16 | 8,010.00 | 8,060.00 | 7,630.00 | 7,770.00 | 7,445.39 | 86,878 |
| 2024-08-14 | 8,000.00 | 8,180.00 | 7,940.00 | 8,150.00 | 7,809.51 | 56,125 |
| 2024-08-13 | 8,000.00 | 8,050.00 | 7,780.00 | 7,930.00 | 7,598.70 | 19,303 |
| 2024-08-12 | 7,560.00 | 8,010.00 | 7,560.00 | 8,010.00 | 7,675.36 | 37,744 |
| 2024-08-09 | 7,540.00 | 7,730.00 | 7,520.00 | 7,640.00 | 7,320.82 | 38,143 |
| 2024-08-08 | 7,410.00 | 7,450.00 | 7,160.00 | 7,430.00 | 7,119.59 | 30,763 |
| 2024-08-07 | 7,110.00 | 7,550.00 | 7,090.00 | 7,440.00 | 7,129.17 | 35,908 |
| 2024-08-06 | 7,000.00 | 7,430.00 | 7,000.00 | 7,110.00 | 6,812.96 | 120,170 |
| 2024-08-05 | 8,050.00 | 8,050.00 | 6,610.00 | 6,900.00 | 6,611.73 | 209,855 |
| 2024-08-02 | 8,560.00 | 8,560.00 | 8,130.00 | 8,260.00 | 7,914.92 | 57,018 |
| 2024-08-01 | 8,610.00 | 8,780.00 | 8,510.00 | 8,680.00 | 8,317.37 | 16,292 |
| 2024-07-31 | 8,350.00 | 8,600.00 | 8,220.00 | 8,500.00 | 8,144.89 | 18,966 |
| 2024-07-30 | 8,630.00 | 8,630.00 | 8,300.00 | 8,300.00 | 7,953.24 | 35,834 |
| 2024-07-29 | 8,730.00 | 8,760.00 | 8,580.00 | 8,630.00 | 8,269.46 | 15,610 |
| 2024-07-26 | 8,550.00 | 8,720.00 | 8,470.00 | 8,720.00 | 8,355.70 | 18,460 |
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.