TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 31,200.00 | 32,100.00 | 31,000.00 | 31,650.00 | 15,071.86 | 30,106 |
| 2023-10-31 | 32,700.00 | 33,000.00 | 30,650.00 | 30,800.00 | 14,667.09 | 65,082 |
| 2023-10-30 | 30,900.00 | 33,350.00 | 30,900.00 | 32,600.00 | 15,524.26 | 62,398 |
| 2023-10-27 | 31,200.00 | 31,750.00 | 30,650.00 | 31,200.00 | 14,857.57 | 44,234 |
| 2023-10-26 | 32,950.00 | 33,350.00 | 30,450.00 | 31,400.00 | 14,952.81 | 114,558 |
| 2023-10-25 | 34,750.00 | 34,750.00 | 33,650.00 | 33,750.00 | 16,071.89 | 43,920 |
| 2023-10-24 | 33,350.00 | 34,300.00 | 32,150.00 | 34,300.00 | 16,333.81 | 58,026 |
| 2023-10-23 | 35,200.00 | 35,200.00 | 33,000.00 | 33,300.00 | 15,857.60 | 75,598 |
| 2023-10-20 | 35,850.00 | 35,850.00 | 33,400.00 | 34,750.00 | 16,548.10 | 86,550 |
| 2023-10-19 | 37,300.00 | 37,300.00 | 35,700.00 | 35,950.00 | 17,119.54 | 84,678 |
| 2023-10-18 | 37,500.00 | 38,950.00 | 37,100.00 | 37,750.00 | 17,976.71 | 45,818 |
| 2023-10-17 | 37,500.00 | 38,950.00 | 37,250.00 | 38,000.00 | 18,095.76 | 57,686 |
| 2023-10-16 | 38,050.00 | 38,050.00 | 36,550.00 | 37,150.00 | 17,690.99 | 70,100 |
| 2023-10-13 | 40,000.00 | 40,550.00 | 38,300.00 | 38,650.00 | 18,405.29 | 75,220 |
| 2023-10-12 | 38,400.00 | 40,150.00 | 38,200.00 | 39,800.00 | 18,952.93 | 66,924 |
| 2023-10-11 | 36,850.00 | 38,200.00 | 36,850.00 | 38,050.00 | 18,119.57 | 64,530 |
| 2023-10-10 | 38,250.00 | 38,250.00 | 35,750.00 | 36,150.00 | 17,214.78 | 59,878 |
| 2023-10-06 | 36,050.00 | 37,200.00 | 36,050.00 | 36,950.00 | 17,595.75 | 33,774 |
| 2023-10-05 | 38,400.00 | 38,400.00 | 36,000.00 | 36,050.00 | 17,167.16 | 83,632 |
| 2023-10-04 | 39,250.00 | 39,250.00 | 36,150.00 | 37,650.00 | 17,929.09 | 156,236 |
| 2023-09-27 | 37,750.00 | 39,450.00 | 37,250.00 | 39,250.00 | 18,691.02 | 48,680 |
| 2023-09-26 | 37,600.00 | 38,200.00 | 37,250.00 | 37,800.00 | 18,000.52 | 41,818 |
| 2023-09-25 | 38,000.00 | 38,300.00 | 37,150.00 | 37,600.00 | 17,905.28 | 37,958 |
| 2023-09-22 | 37,750.00 | 38,650.00 | 37,400.00 | 38,000.00 | 18,095.76 | 73,674 |
| 2023-09-21 | 38,550.00 | 39,700.00 | 38,150.00 | 38,300.00 | 18,238.62 | 85,264 |
| 2023-09-20 | 39,800.00 | 40,250.00 | 38,900.00 | 39,200.00 | 18,667.21 | 101,160 |
| 2023-09-19 | 41,650.00 | 42,050.00 | 39,250.00 | 40,100.00 | 19,095.79 | 256,284 |
| 2023-09-18 | 43,000.00 | 43,150.00 | 41,300.00 | 42,050.00 | 20,024.39 | 131,698 |
| 2023-09-15 | 43,850.00 | 44,850.00 | 42,350.00 | 43,400.00 | 20,667.27 | 231,478 |
| 2023-09-14 | 39,050.00 | 44,350.00 | 39,050.00 | 44,250.00 | 21,072.04 | 412,702 |
| 2023-09-13 | 39,700.00 | 41,150.00 | 38,300.00 | 39,050.00 | 18,595.78 | 129,712 |
| 2023-09-12 | 40,600.00 | 40,600.00 | 39,350.00 | 40,250.00 | 19,167.22 | 85,398 |
| 2023-09-11 | 40,750.00 | 41,250.00 | 39,500.00 | 40,050.00 | 19,071.98 | 162,172 |
| 2023-09-08 | 42,100.00 | 42,100.00 | 41,250.00 | 41,250.00 | 19,643.43 | 104,054 |
| 2023-09-07 | 42,600.00 | 42,900.00 | 41,000.00 | 42,300.00 | 20,143.44 | 102,442 |
| 2023-09-06 | 43,650.00 | 43,800.00 | 42,650.00 | 43,100.00 | 20,524.40 | 113,124 |
| 2023-09-05 | 42,650.00 | 43,450.00 | 42,100.00 | 43,300.00 | 20,619.64 | 114,422 |
| 2023-09-04 | 43,450.00 | 43,450.00 | 41,600.00 | 42,600.00 | 20,286.30 | 104,138 |
| 2023-09-01 | 42,350.00 | 43,600.00 | 41,950.00 | 42,850.00 | 20,405.35 | 208,730 |
| 2023-08-31 | 41,450.00 | 42,500.00 | 41,050.00 | 41,850.00 | 19,929.15 | 118,876 |
| 2023-08-30 | 40,300.00 | 42,200.00 | 40,150.00 | 41,150.00 | 19,595.81 | 216,916 |
| 2023-08-29 | 40,200.00 | 40,800.00 | 39,150.00 | 39,800.00 | 18,952.93 | 204,076 |
| 2023-08-28 | 39,850.00 | 40,700.00 | 39,000.00 | 40,200.00 | 19,143.41 | 164,666 |
| 2023-08-25 | 37,900.00 | 39,550.00 | 37,600.00 | 39,350.00 | 18,738.64 | 149,408 |
| 2023-08-24 | 37,950.00 | 39,350.00 | 37,850.00 | 38,600.00 | 18,381.48 | 183,620 |
| 2023-08-23 | 37,350.00 | 37,700.00 | 36,500.00 | 37,100.00 | 17,667.18 | 123,962 |
| 2023-08-22 | 37,750.00 | 38,700.00 | 37,000.00 | 37,500.00 | 17,857.66 | 115,664 |
| 2023-08-21 | 39,050.00 | 39,100.00 | 36,950.00 | 37,450.00 | 17,833.85 | 230,794 |
| 2023-08-18 | 39,400.00 | 40,050.00 | 38,500.00 | 39,150.00 | 18,643.40 | 71,050 |
| 2023-08-17 | 38,000.00 | 40,050.00 | 37,400.00 | 39,750.00 | 18,929.12 | 139,998 |
| 2023-08-16 | 39,800.00 | 40,350.00 | 37,850.00 | 38,500.00 | 18,333.86 | 320,406 |
| 2023-08-14 | 40,750.00 | 41,050.00 | 39,900.00 | 40,600.00 | 19,333.89 | 86,184 |
| 2023-08-11 | 40,950.00 | 41,450.00 | 40,450.00 | 41,000.00 | 19,524.37 | 129,068 |
| 2023-08-10 | 42,500.00 | 42,500.00 | 40,450.00 | 40,950.00 | 19,500.56 | 224,908 |
| 2023-08-09 | 43,400.00 | 43,500.00 | 42,400.00 | 42,650.00 | 20,310.11 | 102,860 |
| 2023-08-08 | 43,300.00 | 44,600.00 | 42,400.00 | 43,550.00 | 20,738.70 | 173,120 |
| 2023-08-07 | 42,850.00 | 43,500.00 | 41,600.00 | 42,850.00 | 20,405.35 | 168,916 |
| 2023-08-04 | 44,600.00 | 45,350.00 | 42,600.00 | 43,000.00 | 20,476.78 | 270,184 |
| 2023-08-03 | 43,950.00 | 44,650.00 | 42,300.00 | 44,500.00 | 21,191.09 | 337,482 |
| 2023-08-02 | 49,900.00 | 49,900.00 | 42,400.00 | 43,700.00 | 20,810.13 | 1,111,256 |
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.