TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 13,610.00 | 14,140.00 | 13,610.00 | 14,000.00 | 13,548.60 | 55,182 |
| 2024-07-23 | 14,280.00 | 14,440.00 | 13,790.00 | 13,800.00 | 13,355.05 | 79,824 |
| 2024-07-22 | 14,740.00 | 14,800.00 | 13,960.00 | 14,100.00 | 13,645.37 | 185,919 |
| 2024-07-19 | 14,580.00 | 14,920.00 | 14,460.00 | 14,740.00 | 14,264.74 | 55,698 |
| 2024-07-18 | 14,630.00 | 14,760.00 | 14,120.00 | 14,700.00 | 14,226.03 | 107,178 |
| 2024-07-17 | 15,610.00 | 15,710.00 | 14,810.00 | 14,880.00 | 14,400.22 | 307,289 |
| 2024-07-16 | 15,850.00 | 15,850.00 | 15,490.00 | 15,600.00 | 15,097.01 | 101,656 |
| 2024-07-15 | 15,750.00 | 15,920.00 | 15,530.00 | 15,850.00 | 15,338.95 | 71,203 |
| 2024-07-12 | 15,900.00 | 16,070.00 | 15,660.00 | 15,740.00 | 15,232.50 | 69,342 |
| 2024-07-11 | 15,980.00 | 16,250.00 | 15,860.00 | 15,970.00 | 15,455.08 | 116,038 |
| 2024-07-10 | 16,100.00 | 16,210.00 | 15,610.00 | 15,750.00 | 15,242.17 | 151,543 |
| 2024-07-09 | 16,330.00 | 16,500.00 | 16,100.00 | 16,100.00 | 15,580.89 | 125,606 |
| 2024-07-08 | 16,200.00 | 16,460.00 | 15,980.00 | 16,400.00 | 15,871.22 | 88,326 |
| 2024-07-05 | 16,370.00 | 16,720.00 | 16,150.00 | 16,210.00 | 15,687.34 | 124,187 |
| 2024-07-04 | 15,520.00 | 16,300.00 | 15,520.00 | 16,280.00 | 15,755.08 | 159,270 |
| 2024-07-03 | 15,750.00 | 15,950.00 | 15,400.00 | 15,520.00 | 15,019.59 | 133,680 |
| 2024-07-02 | 16,110.00 | 16,200.00 | 15,770.00 | 15,770.00 | 15,261.53 | 130,079 |
| 2024-07-01 | 16,120.00 | 16,350.00 | 16,050.00 | 16,200.00 | 15,677.66 | 107,411 |
| 2024-06-28 | 16,200.00 | 16,400.00 | 16,000.00 | 16,210.00 | 15,687.34 | 95,250 |
| 2024-06-27 | 16,210.00 | 16,440.00 | 15,940.00 | 16,210.00 | 15,687.34 | 80,121 |
| 2024-06-26 | 15,780.00 | 16,600.00 | 15,640.00 | 16,300.00 | 15,774.44 | 169,529 |
| 2024-06-25 | 15,600.00 | 15,960.00 | 15,370.00 | 15,760.00 | 15,251.85 | 153,737 |
| 2024-06-24 | 16,100.00 | 16,200.00 | 15,490.00 | 15,650.00 | 15,145.40 | 174,897 |
| 2024-06-21 | 16,500.00 | 16,500.00 | 15,900.00 | 16,100.00 | 15,580.89 | 167,262 |
| 2024-06-20 | 16,800.00 | 16,890.00 | 16,510.00 | 16,520.00 | 15,987.35 | 115,716 |
| 2024-06-19 | 16,760.00 | 17,130.00 | 16,520.00 | 16,800.00 | 16,258.32 | 173,085 |
| 2024-06-18 | 17,090.00 | 17,280.00 | 16,500.00 | 16,740.00 | 16,200.25 | 220,238 |
| 2024-06-17 | 17,400.00 | 17,470.00 | 16,990.00 | 17,000.00 | 16,451.87 | 146,201 |
| 2024-06-14 | 17,530.00 | 17,630.00 | 17,190.00 | 17,390.00 | 16,829.29 | 134,610 |
| 2024-06-13 | 17,720.00 | 17,750.00 | 17,410.00 | 17,410.00 | 16,848.65 | 180,641 |
| 2024-06-12 | 17,620.00 | 17,950.00 | 17,550.00 | 17,580.00 | 17,013.17 | 135,883 |
| 2024-06-11 | 17,840.00 | 18,170.00 | 17,540.00 | 17,620.00 | 17,051.88 | 174,328 |
| 2024-06-10 | 17,460.00 | 17,800.00 | 17,410.00 | 17,550.00 | 16,984.14 | 129,571 |
| 2024-06-07 | 17,440.00 | 17,870.00 | 17,380.00 | 17,580.00 | 17,013.17 | 156,484 |
| 2024-06-05 | 18,100.00 | 18,230.00 | 17,350.00 | 17,380.00 | 16,819.62 | 268,777 |
| 2024-06-04 | 18,350.00 | 18,510.00 | 17,810.00 | 17,880.00 | 17,303.50 | 217,573 |
| 2024-06-03 | 19,010.00 | 19,010.00 | 18,200.00 | 18,370.00 | 17,777.70 | 494,520 |
| 2024-05-31 | 18,950.00 | 19,400.00 | 18,250.00 | 19,250.00 | 18,629.32 | 818,772 |
| 2024-05-30 | 19,760.00 | 19,770.00 | 18,720.00 | 18,830.00 | 18,222.87 | 1,016,716 |
| 2024-05-29 | 20,050.00 | 21,000.00 | 20,000.00 | 20,850.00 | 20,177.73 | 917,251 |
| 2024-05-28 | 18,900.00 | 20,300.00 | 18,860.00 | 20,000.00 | 19,355.14 | 746,868 |
| 2024-05-27 | 18,270.00 | 18,980.00 | 18,080.00 | 18,940.00 | 18,329.32 | 190,173 |
| 2024-05-24 | 18,750.00 | 18,900.00 | 18,170.00 | 18,250.00 | 17,661.57 | 193,665 |
| 2024-05-23 | 19,100.00 | 19,150.00 | 18,600.00 | 18,930.00 | 18,319.64 | 141,894 |
| 2024-05-22 | 19,370.00 | 19,510.00 | 18,880.00 | 18,980.00 | 18,368.03 | 153,230 |
| 2024-05-21 | 20,000.00 | 20,100.00 | 19,060.00 | 19,370.00 | 18,745.45 | 190,410 |
| 2024-05-20 | 20,050.00 | 20,100.00 | 19,620.00 | 19,990.00 | 19,345.46 | 115,564 |
| 2024-05-17 | 19,950.00 | 20,450.00 | 19,640.00 | 19,820.00 | 19,180.94 | 256,688 |
| 2024-05-16 | 19,150.00 | 19,950.00 | 18,970.00 | 19,950.00 | 19,306.75 | 344,227 |
| 2024-05-14 | 18,190.00 | 18,940.00 | 18,020.00 | 18,900.00 | 18,290.61 | 135,240 |
| 2024-05-13 | 18,580.00 | 18,670.00 | 17,950.00 | 18,200.00 | 17,613.18 | 102,038 |
| 2024-05-10 | 19,080.00 | 19,080.00 | 18,380.00 | 18,440.00 | 17,845.44 | 148,563 |
| 2024-05-09 | 19,280.00 | 19,280.00 | 18,800.00 | 18,930.00 | 18,319.64 | 143,428 |
| 2024-05-08 | 19,460.00 | 19,650.00 | 19,270.00 | 19,300.00 | 18,677.71 | 96,295 |
| 2024-05-07 | 19,480.00 | 19,600.00 | 19,300.00 | 19,430.00 | 18,803.52 | 161,283 |
| 2024-05-03 | 19,260.00 | 19,520.00 | 19,090.00 | 19,140.00 | 18,522.87 | 101,960 |
| 2024-05-02 | 18,960.00 | 19,170.00 | 18,800.00 | 19,130.00 | 18,513.19 | 122,853 |
| 2024-04-30 | 19,400.00 | 19,630.00 | 18,870.00 | 19,030.00 | 18,416.42 | 210,847 |
| 2024-04-29 | 19,550.00 | 19,670.00 | 19,220.00 | 19,350.00 | 18,726.10 | 110,019 |
| 2024-04-26 | 19,150.00 | 19,460.00 | 19,070.00 | 19,450.00 | 18,822.87 | 130,530 |
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.