TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18,810.00 | 19,750.00 | 18,730.00 | 18,950.00 | 18,339.00 | 197,277 |
| 2024-04-24 | 19,000.00 | 19,370.00 | 18,740.00 | 19,150.00 | 18,532.55 | 319,532 |
| 2024-04-23 | 20,050.00 | 20,050.00 | 18,650.00 | 18,670.00 | 18,068.02 | 383,981 |
| 2024-04-22 | 20,750.00 | 21,100.00 | 19,430.00 | 19,770.00 | 19,132.56 | 490,539 |
| 2024-04-19 | 21,850.00 | 21,900.00 | 20,450.00 | 21,300.00 | 20,613.23 | 411,403 |
| 2024-04-18 | 21,550.00 | 22,050.00 | 21,400.00 | 22,050.00 | 21,339.04 | 364,993 |
| 2024-04-17 | 20,600.00 | 21,650.00 | 20,400.00 | 21,450.00 | 20,758.39 | 376,954 |
| 2024-04-16 | 21,550.00 | 22,100.00 | 20,050.00 | 20,300.00 | 19,645.47 | 504,615 |
| 2024-04-15 | 21,100.00 | 22,350.00 | 20,750.00 | 21,550.00 | 20,855.16 | 697,596 |
| 2024-04-12 | 21,550.00 | 21,850.00 | 21,150.00 | 21,150.00 | 20,468.06 | 304,481 |
| 2024-04-11 | 20,450.00 | 21,350.00 | 20,100.00 | 21,200.00 | 20,516.45 | 265,983 |
| 2024-04-09 | 19,900.00 | 21,850.00 | 19,900.00 | 21,000.00 | 20,322.90 | 641,687 |
| 2024-04-08 | 21,050.00 | 21,150.00 | 19,900.00 | 19,900.00 | 19,258.37 | 194,001 |
| 2024-04-05 | 20,800.00 | 21,300.00 | 20,250.00 | 21,050.00 | 20,371.29 | 331,417 |
| 2024-04-04 | 21,550.00 | 22,300.00 | 21,000.00 | 21,450.00 | 20,758.39 | 675,030 |
| 2024-04-03 | 20,700.00 | 21,650.00 | 20,050.00 | 21,350.00 | 20,661.61 | 324,823 |
| 2024-04-02 | 21,050.00 | 21,650.00 | 20,250.00 | 21,100.00 | 20,419.67 | 597,503 |
| 2024-04-01 | 21,350.00 | 22,500.00 | 20,700.00 | 21,200.00 | 20,516.45 | 817,585 |
| 2024-03-29 | 21,100.00 | 21,300.00 | 20,600.00 | 20,800.00 | 20,129.35 | 379,363 |
| 2024-03-28 | 19,600.00 | 21,300.00 | 19,550.00 | 21,100.00 | 20,419.67 | 734,804 |
| 2024-03-27 | 18,420.00 | 20,300.00 | 18,360.00 | 19,950.00 | 19,113.20 | 713,191 |
| 2024-03-26 | 18,040.00 | 19,100.00 | 18,040.00 | 18,530.00 | 17,752.76 | 285,365 |
| 2024-03-25 | 18,950.00 | 19,060.00 | 17,990.00 | 18,180.00 | 17,417.44 | 302,828 |
| 2024-03-22 | 19,310.00 | 19,320.00 | 18,520.00 | 18,950.00 | 18,155.15 | 259,941 |
| 2024-03-21 | 18,750.00 | 19,430.00 | 18,680.00 | 19,100.00 | 18,298.85 | 468,276 |
| 2024-03-20 | 17,870.00 | 18,600.00 | 17,870.00 | 18,410.00 | 17,637.80 | 459,107 |
| 2024-03-19 | 18,170.00 | 18,170.00 | 17,580.00 | 17,680.00 | 16,938.42 | 328,488 |
| 2024-03-18 | 18,950.00 | 19,010.00 | 18,090.00 | 18,180.00 | 17,417.44 | 464,890 |
| 2024-03-15 | 19,670.00 | 19,870.00 | 18,880.00 | 18,910.00 | 18,116.82 | 322,407 |
| 2024-03-14 | 21,000.00 | 21,550.00 | 19,870.00 | 19,920.00 | 19,084.46 | 382,127 |
| 2024-03-13 | 21,500.00 | 21,700.00 | 20,500.00 | 20,850.00 | 19,975.45 | 588,657 |
| 2024-03-12 | 19,460.00 | 22,800.00 | 19,100.00 | 21,750.00 | 20,837.70 | 2,967,399 |
| 2024-03-11 | 20,900.00 | 21,100.00 | 19,520.00 | 19,780.00 | 18,950.33 | 1,511,639 |
| 2024-03-08 | 20,150.00 | 21,800.00 | 18,630.00 | 19,350.00 | 18,538.37 | 3,226,167 |
| 2024-03-07 | 17,250.00 | 17,810.00 | 17,230.00 | 17,450.00 | 16,718.06 | 167,837 |
| 2024-03-06 | 17,380.00 | 17,400.00 | 16,680.00 | 17,250.00 | 16,526.45 | 325,211 |
| 2024-03-05 | 18,050.00 | 18,050.00 | 17,390.00 | 17,570.00 | 16,833.03 | 149,042 |
| 2024-03-04 | 18,000.00 | 18,390.00 | 17,750.00 | 17,890.00 | 17,139.61 | 204,661 |
| 2024-02-29 | 17,990.00 | 18,030.00 | 17,350.00 | 17,650.00 | 16,909.67 | 202,983 |
| 2024-02-28 | 17,800.00 | 18,490.00 | 17,800.00 | 18,160.00 | 17,398.28 | 172,045 |
| 2024-02-27 | 18,980.00 | 19,280.00 | 17,610.00 | 18,050.00 | 17,292.90 | 372,835 |
| 2024-02-26 | 20,300.00 | 20,400.00 | 19,290.00 | 19,300.00 | 18,490.47 | 202,361 |
| 2024-02-23 | 19,600.00 | 20,700.00 | 18,990.00 | 20,350.00 | 19,496.42 | 393,515 |
| 2024-02-22 | 18,900.00 | 19,300.00 | 18,560.00 | 19,070.00 | 18,270.11 | 131,924 |
| 2024-02-21 | 18,800.00 | 18,970.00 | 18,420.00 | 18,700.00 | 17,915.63 | 166,394 |
| 2024-02-20 | 18,980.00 | 19,170.00 | 18,700.00 | 19,050.00 | 18,250.95 | 108,599 |
| 2024-02-19 | 19,200.00 | 19,310.00 | 18,730.00 | 18,980.00 | 18,183.89 | 111,000 |
| 2024-02-16 | 19,520.00 | 19,860.00 | 19,200.00 | 19,310.00 | 18,500.05 | 88,176 |
| 2024-02-15 | 20,000.00 | 20,500.00 | 18,990.00 | 19,710.00 | 18,883.27 | 347,807 |
| 2024-02-14 | 18,290.00 | 19,930.00 | 17,930.00 | 19,910.00 | 19,074.88 | 377,196 |
| 2024-02-13 | 18,310.00 | 18,690.00 | 18,190.00 | 18,360.00 | 17,589.89 | 181,511 |
| 2024-02-08 | 18,010.00 | 18,580.00 | 17,850.00 | 18,290.00 | 17,522.83 | 132,772 |
| 2024-02-07 | 18,870.00 | 18,870.00 | 17,910.00 | 18,010.00 | 17,254.57 | 120,934 |
| 2024-02-06 | 18,700.00 | 18,890.00 | 17,830.00 | 18,580.00 | 17,800.67 | 162,844 |
| 2024-02-05 | 19,020.00 | 19,020.00 | 18,360.00 | 18,520.00 | 17,743.18 | 90,967 |
| 2024-02-02 | 18,790.00 | 19,150.00 | 18,610.00 | 18,900.00 | 18,107.24 | 172,752 |
| 2024-02-01 | 18,500.00 | 19,390.00 | 18,460.00 | 18,810.00 | 18,021.02 | 257,077 |
| 2024-01-31 | 18,830.00 | 19,160.00 | 18,440.00 | 18,620.00 | 17,838.99 | 151,501 |
| 2024-01-30 | 20,450.00 | 20,450.00 | 18,540.00 | 19,230.00 | 18,423.40 | 544,221 |
| 2024-01-29 | 21,750.00 | 21,850.00 | 20,200.00 | 20,450.00 | 19,592.23 | 300,727 |
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.