TEMC CNS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,290.00 | 6,430.00 | 6,250.00 | 6,340.00 | 6,340.00 | 40,026 |
| 2026-10-16 | 6,000.00 | 6,390.00 | 6,000.00 | 6,300.00 | 6,300.00 | 56,336 |
| 2026-10-15 | 6,300.00 | 6,410.00 | 5,830.00 | 5,990.00 | 5,990.00 | 108,332 |
| 2026-10-14 | 6,510.00 | 6,730.00 | 6,420.00 | 6,500.00 | 6,500.00 | 81,823 |
| 2026-10-13 | 6,320.00 | 6,570.00 | 6,190.00 | 6,510.00 | 6,510.00 | 51,385 |
| 2026-10-12 | 6,670.00 | 6,710.00 | 6,390.00 | 6,480.00 | 6,480.00 | 64,302 |
| 2026-10-08 | 6,550.00 | 6,780.00 | 6,490.00 | 6,670.00 | 6,670.00 | 79,675 |
| 2026-10-07 | 6,530.00 | 6,690.00 | 6,440.00 | 6,480.00 | 6,480.00 | 77,182 |
| 2026-10-06 | 6,540.00 | 6,600.00 | 6,410.00 | 6,440.00 | 6,440.00 | 28,356 |
| 2026-10-02 | 6,500.00 | 6,650.00 | 6,410.00 | 6,490.00 | 6,490.00 | 47,661 |
| 2026-10-01 | 6,290.00 | 6,580.00 | 6,210.00 | 6,540.00 | 6,540.00 | 100,372 |
| 2026-09-30 | 6,240.00 | 6,530.00 | 6,190.00 | 6,240.00 | 6,240.00 | 45,369 |
| 2026-09-29 | 6,250.00 | 6,320.00 | 6,150.00 | 6,250.00 | 6,250.00 | 35,269 |
| 2026-09-28 | 6,330.00 | 6,360.00 | 6,120.00 | 6,250.00 | 6,250.00 | 17,566 |
| 2026-09-23 | 6,260.00 | 6,380.00 | 6,120.00 | 6,350.00 | 6,350.00 | 35,932 |
| 2026-09-22 | 6,410.00 | 6,530.00 | 6,210.00 | 6,230.00 | 6,230.00 | 150,390 |
| 2026-09-21 | 6,450.00 | 7,400.00 | 6,170.00 | 6,380.00 | 6,380.00 | 870,140 |
| 2026-09-18 | 6,440.00 | 6,440.00 | 6,320.00 | 6,380.00 | 6,380.00 | 21,743 |
| 2026-09-17 | 6,370.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 18,522 |
| 2026-09-16 | 6,320.00 | 6,400.00 | 6,190.00 | 6,370.00 | 6,370.00 | 59,036 |
| 2026-09-15 | 6,180.00 | 6,450.00 | 6,150.00 | 6,290.00 | 6,290.00 | 23,180 |
| 2026-09-14 | 6,380.00 | 6,380.00 | 6,180.00 | 6,290.00 | 6,290.00 | 17,853 |
| 2026-09-11 | 6,370.00 | 6,380.00 | 6,200.00 | 6,380.00 | 6,380.00 | 17,421 |
| 2026-09-10 | 6,250.00 | 6,400.00 | 6,110.00 | 6,390.00 | 6,390.00 | 60,227 |
| 2026-09-09 | 6,220.00 | 6,220.00 | 6,130.00 | 6,180.00 | 6,180.00 | 19,419 |
| 2026-09-08 | 6,250.00 | 6,320.00 | 6,090.00 | 6,180.00 | 6,180.00 | 38,533 |
| 2026-09-07 | 6,200.00 | 6,310.00 | 6,150.00 | 6,180.00 | 6,180.00 | 39,971 |
| 2026-09-04 | 6,200.00 | 6,200.00 | 6,080.00 | 6,160.00 | 6,160.00 | 18,926 |
| 2026-09-03 | 6,140.00 | 6,210.00 | 5,940.00 | 6,160.00 | 6,160.00 | 50,568 |
| 2026-09-02 | 5,970.00 | 6,090.00 | 5,810.00 | 6,000.00 | 6,000.00 | 42,241 |
| 2026-09-01 | 6,090.00 | 6,090.00 | 5,900.00 | 5,960.00 | 5,960.00 | 27,784 |
| 2026-08-31 | 5,650.00 | 6,100.00 | 5,410.00 | 6,010.00 | 6,010.00 | 282,606 |
| 2026-08-28 | 5,590.00 | 5,650.00 | 5,570.00 | 5,650.00 | 5,650.00 | 10,544 |
| 2026-08-27 | 5,710.00 | 5,730.00 | 5,530.00 | 5,670.00 | 5,670.00 | 15,332 |
| 2026-08-26 | 5,640.00 | 5,670.00 | 5,500.00 | 5,660.00 | 5,660.00 | 14,544 |
| 2026-08-25 | 5,410.00 | 5,670.00 | 5,290.00 | 5,640.00 | 5,640.00 | 28,494 |
| 2026-08-24 | 5,550.00 | 5,590.00 | 5,410.00 | 5,580.00 | 5,580.00 | 20,430 |
| 2026-08-21 | 5,760.00 | 5,760.00 | 5,480.00 | 5,550.00 | 5,550.00 | 34,750 |
| 2026-08-20 | 5,620.00 | 5,790.00 | 5,520.00 | 5,770.00 | 5,770.00 | 33,911 |
| 2026-08-19 | 5,750.00 | 5,780.00 | 5,520.00 | 5,620.00 | 5,620.00 | 36,134 |
| 2026-08-18 | 5,840.00 | 5,940.00 | 5,710.00 | 5,790.00 | 5,790.00 | 38,688 |
| 2026-08-14 | 5,790.00 | 5,870.00 | 5,650.00 | 5,840.00 | 5,840.00 | 46,125 |
| 2026-08-13 | 5,490.00 | 5,890.00 | 5,470.00 | 5,800.00 | 5,800.00 | 98,337 |
| 2026-08-12 | 5,340.00 | 5,490.00 | 5,220.00 | 5,460.00 | 5,460.00 | 38,479 |
| 2026-08-11 | 5,210.00 | 5,310.00 | 5,140.00 | 5,310.00 | 5,310.00 | 29,839 |
| 2026-08-10 | 4,995.00 | 5,220.00 | 4,910.00 | 5,210.00 | 5,210.00 | 26,785 |
| 2026-08-07 | 4,910.00 | 4,970.00 | 4,800.00 | 4,910.00 | 4,910.00 | 15,793 |
| 2026-08-06 | 4,895.00 | 4,975.00 | 4,770.00 | 4,895.00 | 4,895.00 | 24,149 |
| 2026-08-05 | 4,795.00 | 4,990.00 | 4,795.00 | 4,935.00 | 4,935.00 | 49,436 |
| 2026-08-04 | 4,680.00 | 4,740.00 | 4,350.00 | 4,740.00 | 4,740.00 | 36,908 |
| 2026-08-03 | 4,605.00 | 4,680.00 | 4,450.00 | 4,580.00 | 4,580.00 | 31,528 |
| 2026-07-31 | 4,540.00 | 4,650.00 | 4,445.00 | 4,610.00 | 4,610.00 | 75,662 |
| 2026-07-30 | 4,015.00 | 4,440.00 | 4,015.00 | 4,320.00 | 4,320.00 | 36,121 |
| 2026-07-29 | 4,485.00 | 4,555.00 | 4,120.00 | 4,345.00 | 4,345.00 | 82,768 |
| 2026-07-28 | 4,715.00 | 4,715.00 | 4,395.00 | 4,505.00 | 4,505.00 | 54,494 |
| 2026-07-27 | 4,625.00 | 4,760.00 | 4,610.00 | 4,750.00 | 4,750.00 | 12,221 |
| 2026-07-24 | 4,775.00 | 4,775.00 | 4,540.00 | 4,620.00 | 4,620.00 | 31,469 |
| 2026-07-23 | 4,565.00 | 4,775.00 | 4,565.00 | 4,775.00 | 4,775.00 | 8,690 |
| 2026-07-22 | 4,705.00 | 4,795.00 | 4,565.00 | 4,565.00 | 4,565.00 | 24,404 |
| 2026-07-21 | 4,540.00 | 4,675.00 | 4,455.00 | 4,655.00 | 4,655.00 | 13,226 |
Page 1 of 5 · 244 trading daysOlder →
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.