TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14,020.00 | 14,670.00 | 13,750.00 | 14,600.00 | 14,600.00 | 464,954 |
| 2026-10-16 | 14,630.00 | 14,890.00 | 13,920.00 | 14,320.00 | 14,320.00 | 550,586 |
| 2026-10-15 | 14,210.00 | 14,940.00 | 13,660.00 | 14,530.00 | 14,530.00 | 1,065,677 |
| 2026-10-14 | 14,980.00 | 15,500.00 | 14,450.00 | 15,030.00 | 15,030.00 | 729,199 |
| 2026-10-13 | 13,400.00 | 14,940.00 | 13,100.00 | 14,690.00 | 14,690.00 | 900,054 |
| 2026-10-12 | 15,070.00 | 15,300.00 | 13,950.00 | 13,980.00 | 13,980.00 | 747,496 |
| 2026-10-08 | 15,280.00 | 15,830.00 | 15,040.00 | 15,610.00 | 15,610.00 | 822,795 |
| 2026-10-07 | 15,300.00 | 15,850.00 | 15,040.00 | 15,060.00 | 15,060.00 | 907,418 |
| 2026-10-06 | 14,780.00 | 15,400.00 | 14,730.00 | 15,300.00 | 15,300.00 | 822,665 |
| 2026-10-02 | 15,010.00 | 15,200.00 | 14,690.00 | 14,890.00 | 14,890.00 | 793,336 |
| 2026-10-01 | 14,210.00 | 15,000.00 | 14,020.00 | 14,900.00 | 14,900.00 | 1,340,602 |
| 2026-09-30 | 13,700.00 | 15,170.00 | 13,420.00 | 14,210.00 | 14,210.00 | 2,815,968 |
| 2026-09-29 | 13,090.00 | 13,420.00 | 12,880.00 | 13,360.00 | 13,360.00 | 1,044,555 |
| 2026-09-28 | 12,750.00 | 13,220.00 | 12,700.00 | 13,200.00 | 13,200.00 | 1,089,845 |
| 2026-09-23 | 12,540.00 | 12,890.00 | 12,310.00 | 12,890.00 | 12,890.00 | 950,998 |
| 2026-09-22 | 12,970.00 | 13,280.00 | 12,440.00 | 12,460.00 | 12,460.00 | 2,260,746 |
| 2026-09-21 | 10,250.00 | 13,330.00 | 9,930.00 | 12,820.00 | 12,820.00 | 8,685,557 |
| 2026-09-18 | 10,060.00 | 10,430.00 | 10,060.00 | 10,260.00 | 10,260.00 | 273,614 |
| 2026-09-17 | 9,930.00 | 10,110.00 | 9,730.00 | 10,010.00 | 10,010.00 | 277,076 |
| 2026-09-16 | 9,240.00 | 10,290.00 | 9,170.00 | 9,930.00 | 9,930.00 | 694,926 |
| 2026-09-15 | 8,850.00 | 9,640.00 | 8,770.00 | 9,140.00 | 9,140.00 | 268,341 |
| 2026-09-14 | 8,950.00 | 8,950.00 | 8,620.00 | 8,770.00 | 8,770.00 | 127,707 |
| 2026-09-11 | 8,930.00 | 9,070.00 | 8,740.00 | 8,970.00 | 8,970.00 | 104,387 |
| 2026-09-10 | 8,660.00 | 9,130.00 | 8,580.00 | 9,020.00 | 9,020.00 | 160,641 |
| 2026-09-09 | 8,480.00 | 8,750.00 | 8,480.00 | 8,650.00 | 8,650.00 | 108,140 |
| 2026-09-08 | 8,450.00 | 8,770.00 | 8,450.00 | 8,460.00 | 8,460.00 | 115,304 |
| 2026-09-07 | 8,460.00 | 8,680.00 | 8,430.00 | 8,450.00 | 8,450.00 | 109,492 |
| 2026-09-04 | 8,210.00 | 8,470.00 | 8,130.00 | 8,380.00 | 8,380.00 | 118,388 |
| 2026-09-03 | 8,620.00 | 8,630.00 | 8,100.00 | 8,200.00 | 8,200.00 | 95,144 |
| 2026-09-02 | 8,520.00 | 8,640.00 | 8,300.00 | 8,430.00 | 8,430.00 | 60,970 |
| 2026-09-01 | 8,870.00 | 8,920.00 | 8,590.00 | 8,640.00 | 8,640.00 | 95,545 |
| 2026-08-31 | 8,800.00 | 8,860.00 | 8,450.00 | 8,860.00 | 8,860.00 | 78,234 |
| 2026-08-28 | 9,030.00 | 9,120.00 | 8,810.00 | 8,860.00 | 8,860.00 | 80,303 |
| 2026-08-27 | 9,060.00 | 9,210.00 | 8,770.00 | 9,030.00 | 9,030.00 | 74,982 |
| 2026-08-26 | 9,100.00 | 9,100.00 | 8,710.00 | 8,980.00 | 8,980.00 | 104,892 |
| 2026-08-25 | 8,500.00 | 9,080.00 | 8,310.00 | 9,060.00 | 9,060.00 | 100,651 |
| 2026-08-24 | 8,720.00 | 9,090.00 | 8,690.00 | 8,750.00 | 8,750.00 | 86,552 |
| 2026-08-21 | 9,250.00 | 9,350.00 | 8,670.00 | 8,720.00 | 8,720.00 | 166,150 |
| 2026-08-20 | 9,330.00 | 9,600.00 | 9,330.00 | 9,400.00 | 9,400.00 | 97,670 |
| 2026-08-19 | 9,100.00 | 9,620.00 | 9,100.00 | 9,240.00 | 9,240.00 | 131,925 |
| 2026-08-18 | 10,030.00 | 10,260.00 | 9,510.00 | 9,540.00 | 9,540.00 | 181,962 |
| 2026-08-14 | 10,160.00 | 10,200.00 | 9,380.00 | 10,030.00 | 10,030.00 | 205,057 |
| 2026-08-13 | 9,990.00 | 10,290.00 | 9,900.00 | 9,980.00 | 9,980.00 | 236,419 |
| 2026-08-12 | 9,560.00 | 9,960.00 | 9,330.00 | 9,810.00 | 9,810.00 | 211,391 |
| 2026-08-11 | 9,400.00 | 9,740.00 | 9,300.00 | 9,530.00 | 9,530.00 | 217,888 |
| 2026-08-10 | 9,200.00 | 9,670.00 | 9,060.00 | 9,550.00 | 9,550.00 | 245,653 |
| 2026-08-07 | 9,000.00 | 9,320.00 | 8,870.00 | 9,170.00 | 9,170.00 | 243,016 |
| 2026-08-06 | 9,140.00 | 9,250.00 | 8,770.00 | 8,910.00 | 8,910.00 | 212,476 |
| 2026-08-05 | 8,900.00 | 9,480.00 | 8,700.00 | 9,350.00 | 9,350.00 | 300,440 |
| 2026-08-04 | 8,050.00 | 8,490.00 | 8,030.00 | 8,490.00 | 8,490.00 | 209,124 |
| 2026-08-03 | 8,000.00 | 8,350.00 | 7,720.00 | 8,050.00 | 8,050.00 | 193,360 |
| 2026-07-31 | 7,150.00 | 8,120.00 | 7,130.00 | 8,000.00 | 8,000.00 | 317,978 |
| 2026-07-30 | 6,300.00 | 7,070.00 | 6,300.00 | 6,600.00 | 6,600.00 | 293,671 |
| 2026-07-29 | 7,920.00 | 8,090.00 | 6,680.00 | 6,820.00 | 6,820.00 | 399,470 |
| 2026-07-28 | 8,340.00 | 8,580.00 | 7,600.00 | 7,750.00 | 7,750.00 | 225,892 |
| 2026-07-27 | 8,720.00 | 8,930.00 | 8,580.00 | 8,700.00 | 8,700.00 | 124,880 |
| 2026-07-24 | 9,230.00 | 9,230.00 | 8,550.00 | 8,580.00 | 8,580.00 | 223,600 |
| 2026-07-23 | 9,160.00 | 9,470.00 | 9,000.00 | 9,380.00 | 9,380.00 | 158,885 |
| 2026-07-22 | 9,430.00 | 9,680.00 | 9,070.00 | 9,070.00 | 9,070.00 | 206,025 |
| 2026-07-21 | 8,920.00 | 9,340.00 | 8,730.00 | 9,130.00 | 9,130.00 | 190,706 |
Page 1 of 16 · 910 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2024-03-28 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2023-03-30 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.