TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 21,900.00 | 22,000.00 | 20,500.00 | 22,000.00 | 21,077.21 | 354,262 |
| 2024-01-25 | 21,250.00 | 23,500.00 | 20,700.00 | 22,000.00 | 21,077.21 | 721,453 |
| 2024-01-24 | 21,050.00 | 22,250.00 | 20,700.00 | 21,800.00 | 20,885.60 | 201,473 |
| 2024-01-23 | 21,550.00 | 21,550.00 | 20,400.00 | 20,800.00 | 19,927.55 | 181,606 |
| 2024-01-22 | 21,850.00 | 22,450.00 | 21,400.00 | 21,650.00 | 20,741.90 | 215,125 |
| 2024-01-19 | 21,400.00 | 21,750.00 | 20,500.00 | 21,000.00 | 20,119.16 | 159,880 |
| 2024-01-18 | 20,600.00 | 21,300.00 | 20,300.00 | 20,900.00 | 20,023.35 | 73,438 |
| 2024-01-17 | 20,950.00 | 21,600.00 | 20,150.00 | 20,600.00 | 19,735.94 | 62,542 |
| 2024-01-16 | 21,500.00 | 21,500.00 | 20,350.00 | 20,950.00 | 20,071.26 | 93,254 |
| 2024-01-15 | 23,000.00 | 23,000.00 | 21,300.00 | 21,500.00 | 20,598.19 | 133,077 |
| 2024-01-12 | 23,100.00 | 23,100.00 | 22,200.00 | 22,800.00 | 21,843.66 | 42,653 |
| 2024-01-11 | 22,700.00 | 23,100.00 | 22,400.00 | 23,100.00 | 22,131.08 | 51,913 |
| 2024-01-10 | 23,000.00 | 23,300.00 | 22,150.00 | 22,450.00 | 21,508.34 | 67,607 |
| 2024-01-09 | 23,200.00 | 23,550.00 | 22,800.00 | 22,900.00 | 21,939.46 | 102,801 |
| 2024-01-08 | 22,600.00 | 23,450.00 | 22,100.00 | 22,800.00 | 21,843.66 | 83,997 |
| 2024-01-05 | 23,150.00 | 23,600.00 | 22,500.00 | 22,650.00 | 21,699.95 | 96,673 |
| 2024-01-04 | 24,000.00 | 24,200.00 | 22,800.00 | 23,100.00 | 22,131.08 | 148,103 |
| 2024-01-03 | 24,500.00 | 24,750.00 | 23,350.00 | 23,900.00 | 22,897.52 | 225,959 |
| 2024-01-02 | 26,550.00 | 27,500.00 | 23,900.00 | 25,100.00 | 24,047.19 | 354,204 |
| 2023-12-28 | 53,500.00 | 53,900.00 | 48,500.00 | 51,600.00 | 24,717.82 | 795,438 |
| 2023-12-27 | 51,000.00 | 53,000.00 | 51,000.00 | 53,000.00 | 25,388.46 | 385,722 |
| 2023-12-26 | 50,000.00 | 50,900.00 | 49,050.00 | 50,900.00 | 24,238.80 | 242,712 |
| 2023-12-22 | 47,500.00 | 51,700.00 | 47,450.00 | 50,000.00 | 23,810.21 | 503,790 |
| 2023-12-21 | 47,300.00 | 48,200.00 | 46,500.00 | 46,800.00 | 22,286.36 | 145,004 |
| 2023-12-20 | 48,100.00 | 48,500.00 | 47,050.00 | 47,800.00 | 22,762.56 | 151,636 |
| 2023-12-19 | 46,300.00 | 49,000.00 | 46,000.00 | 48,100.00 | 22,905.43 | 451,582 |
| 2023-12-18 | 46,900.00 | 48,100.00 | 44,000.00 | 45,350.00 | 21,595.86 | 505,016 |
| 2023-12-15 | 44,950.00 | 46,800.00 | 44,950.00 | 46,650.00 | 22,214.93 | 311,818 |
| 2023-12-14 | 43,000.00 | 45,850.00 | 43,000.00 | 44,650.00 | 21,262.52 | 330,478 |
| 2023-12-13 | 42,200.00 | 44,100.00 | 42,150.00 | 43,000.00 | 20,476.78 | 189,326 |
| 2023-12-12 | 43,700.00 | 44,300.00 | 41,950.00 | 42,900.00 | 20,429.16 | 229,262 |
| 2023-12-11 | 43,100.00 | 44,000.00 | 42,050.00 | 43,800.00 | 20,857.75 | 176,120 |
| 2023-12-08 | 42,250.00 | 44,300.00 | 41,400.00 | 43,300.00 | 20,619.64 | 296,426 |
| 2023-12-07 | 40,850.00 | 42,150.00 | 40,100.00 | 41,750.00 | 19,881.53 | 187,502 |
| 2023-12-06 | 37,800.00 | 41,450.00 | 37,650.00 | 41,100.00 | 19,572.00 | 415,758 |
| 2023-12-05 | 39,650.00 | 39,750.00 | 37,050.00 | 37,450.00 | 17,833.85 | 213,720 |
| 2023-12-04 | 41,700.00 | 41,750.00 | 39,500.00 | 40,100.00 | 19,095.79 | 119,848 |
| 2023-12-01 | 39,800.00 | 41,700.00 | 39,250.00 | 41,000.00 | 19,524.37 | 243,332 |
| 2023-11-30 | 37,700.00 | 40,450.00 | 37,600.00 | 39,700.00 | 18,905.31 | 269,002 |
| 2023-11-29 | 37,250.00 | 37,700.00 | 36,800.00 | 37,600.00 | 17,905.28 | 92,374 |
| 2023-11-28 | 37,400.00 | 38,000.00 | 36,500.00 | 37,400.00 | 17,810.04 | 97,684 |
| 2023-11-27 | 37,000.00 | 37,750.00 | 35,900.00 | 37,150.00 | 17,690.99 | 108,072 |
| 2023-11-24 | 37,750.00 | 38,100.00 | 36,500.00 | 36,900.00 | 17,571.94 | 110,394 |
| 2023-11-23 | 36,000.00 | 38,150.00 | 35,700.00 | 37,750.00 | 17,976.71 | 247,528 |
| 2023-11-22 | 34,400.00 | 36,500.00 | 34,400.00 | 35,750.00 | 17,024.30 | 114,890 |
| 2023-11-21 | 35,000.00 | 35,600.00 | 34,700.00 | 35,050.00 | 16,690.96 | 125,970 |
| 2023-11-20 | 34,300.00 | 35,150.00 | 34,100.00 | 35,000.00 | 16,667.15 | 122,670 |
| 2023-11-17 | 34,900.00 | 35,750.00 | 34,000.00 | 34,950.00 | 16,643.34 | 182,130 |
| 2023-11-16 | 32,850.00 | 35,000.00 | 32,550.00 | 35,000.00 | 16,667.15 | 234,246 |
| 2023-11-15 | 32,300.00 | 33,850.00 | 32,200.00 | 32,800.00 | 15,619.50 | 330,018 |
| 2023-11-14 | 30,850.00 | 31,600.00 | 30,750.00 | 31,550.00 | 15,024.24 | 62,962 |
| 2023-11-13 | 32,000.00 | 32,900.00 | 30,800.00 | 31,150.00 | 14,833.76 | 71,572 |
| 2023-11-10 | 31,500.00 | 32,350.00 | 31,150.00 | 31,750.00 | 15,119.49 | 49,158 |
| 2023-11-09 | 32,400.00 | 33,150.00 | 31,700.00 | 32,000.00 | 15,238.54 | 50,260 |
| 2023-11-08 | 33,100.00 | 33,950.00 | 32,200.00 | 32,550.00 | 15,500.45 | 110,258 |
| 2023-11-07 | 34,000.00 | 34,250.00 | 32,300.00 | 32,900.00 | 15,667.12 | 144,012 |
| 2023-11-06 | 34,900.00 | 35,050.00 | 33,900.00 | 33,900.00 | 16,143.32 | 196,720 |
| 2023-11-03 | 34,400.00 | 34,400.00 | 33,500.00 | 34,000.00 | 16,190.94 | 31,338 |
| 2023-11-02 | 32,600.00 | 33,950.00 | 32,250.00 | 33,850.00 | 16,119.51 | 86,552 |
| 2023-11-01 | 31,200.00 | 32,100.00 | 31,000.00 | 31,650.00 | 15,071.86 | 30,106 |
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.