TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 52,800.00 | 52,800.00 | 49,700.00 | 50,200.00 | 23,905.45 | 320,592 |
| 2023-07-31 | 53,400.00 | 53,400.00 | 51,500.00 | 52,400.00 | 24,953.10 | 212,144 |
| 2023-07-28 | 49,550.00 | 52,100.00 | 49,550.00 | 52,000.00 | 24,762.62 | 254,100 |
| 2023-07-27 | 48,550.00 | 51,100.00 | 48,250.00 | 49,750.00 | 23,691.16 | 172,112 |
| 2023-07-26 | 51,800.00 | 52,300.00 | 48,300.00 | 48,650.00 | 23,167.34 | 337,334 |
| 2023-07-25 | 52,000.00 | 52,700.00 | 50,000.00 | 51,600.00 | 24,572.14 | 333,174 |
| 2023-07-24 | 50,100.00 | 52,400.00 | 49,050.00 | 52,300.00 | 24,905.48 | 239,402 |
| 2023-07-21 | 50,600.00 | 51,600.00 | 50,000.00 | 50,600.00 | 24,095.94 | 174,658 |
| 2023-07-20 | 49,950.00 | 52,500.00 | 49,900.00 | 51,800.00 | 24,667.38 | 209,364 |
| 2023-07-19 | 52,900.00 | 53,600.00 | 50,000.00 | 50,500.00 | 24,048.32 | 406,630 |
| 2023-07-18 | 51,800.00 | 53,800.00 | 50,900.00 | 52,900.00 | 25,191.21 | 334,298 |
| 2023-07-17 | 50,700.00 | 53,400.00 | 49,900.00 | 51,400.00 | 24,476.90 | 295,770 |
| 2023-07-14 | 53,100.00 | 54,800.00 | 51,100.00 | 51,200.00 | 24,381.66 | 509,526 |
| 2023-07-13 | 53,900.00 | 54,000.00 | 51,700.00 | 52,100.00 | 24,810.24 | 266,110 |
| 2023-07-12 | 53,100.00 | 54,500.00 | 52,300.00 | 53,100.00 | 25,286.45 | 319,170 |
| 2023-07-11 | 49,550.00 | 53,000.00 | 49,000.00 | 52,900.00 | 25,191.21 | 494,032 |
| 2023-07-10 | 49,150.00 | 50,600.00 | 47,850.00 | 49,550.00 | 23,595.92 | 328,530 |
| 2023-07-07 | 50,100.00 | 50,600.00 | 48,850.00 | 49,050.00 | 23,357.82 | 239,048 |
| 2023-07-06 | 51,400.00 | 52,200.00 | 49,700.00 | 50,100.00 | 23,857.83 | 454,636 |
| 2023-07-05 | 52,800.00 | 53,100.00 | 51,100.00 | 51,800.00 | 24,667.38 | 389,122 |
| 2023-07-04 | 56,600.00 | 57,000.00 | 52,300.00 | 52,600.00 | 25,048.34 | 792,674 |
| 2023-07-03 | 58,400.00 | 58,900.00 | 56,600.00 | 56,600.00 | 26,953.16 | 385,198 |
| 2023-06-30 | 57,500.00 | 59,100.00 | 56,400.00 | 58,400.00 | 27,810.33 | 337,658 |
| 2023-06-29 | 56,600.00 | 59,000.00 | 56,300.00 | 57,500.00 | 27,381.75 | 420,244 |
| 2023-06-28 | 56,900.00 | 57,400.00 | 54,500.00 | 56,200.00 | 26,762.68 | 355,192 |
| 2023-06-27 | 55,700.00 | 57,400.00 | 55,300.00 | 56,600.00 | 26,953.16 | 362,158 |
| 2023-06-26 | 55,400.00 | 57,800.00 | 54,800.00 | 55,700.00 | 26,524.58 | 354,810 |
| 2023-06-23 | 56,800.00 | 59,100.00 | 55,900.00 | 56,400.00 | 26,857.92 | 308,892 |
| 2023-06-22 | 55,400.00 | 57,900.00 | 54,700.00 | 57,200.00 | 27,238.88 | 634,702 |
| 2023-06-21 | 59,700.00 | 60,000.00 | 56,700.00 | 57,900.00 | 27,572.23 | 701,508 |
| 2023-06-20 | 58,100.00 | 61,800.00 | 56,200.00 | 60,100.00 | 28,619.88 | 847,180 |
| 2023-06-19 | 57,800.00 | 59,500.00 | 57,000.00 | 58,100.00 | 27,667.47 | 444,224 |
| 2023-06-16 | 58,900.00 | 58,900.00 | 55,000.00 | 57,700.00 | 27,476.99 | 726,574 |
| 2023-06-15 | 56,300.00 | 59,500.00 | 55,400.00 | 58,900.00 | 28,048.43 | 836,586 |
| 2023-06-14 | 57,900.00 | 58,600.00 | 55,500.00 | 55,900.00 | 26,619.82 | 592,380 |
| 2023-06-13 | 57,400.00 | 60,000.00 | 56,500.00 | 57,200.00 | 27,238.88 | 972,644 |
| 2023-06-12 | 52,900.00 | 56,400.00 | 52,000.00 | 56,000.00 | 26,667.44 | 884,676 |
| 2023-06-09 | 49,900.00 | 54,800.00 | 49,200.00 | 53,400.00 | 25,429.31 | 1,918,596 |
| 2023-06-08 | 47,850.00 | 50,500.00 | 47,300.00 | 50,000.00 | 23,810.21 | 443,466 |
| 2023-06-07 | 48,400.00 | 50,200.00 | 47,050.00 | 48,600.00 | 23,143.53 | 425,318 |
| 2023-06-05 | 50,500.00 | 50,600.00 | 48,050.00 | 48,400.00 | 23,048.29 | 373,866 |
| 2023-06-02 | 50,600.00 | 51,100.00 | 48,400.00 | 50,600.00 | 24,095.94 | 623,248 |
| 2023-06-01 | 47,350.00 | 50,800.00 | 46,650.00 | 50,600.00 | 24,095.94 | 781,344 |
| 2023-05-31 | 48,400.00 | 49,550.00 | 47,750.00 | 48,100.00 | 22,905.43 | 497,906 |
| 2023-05-30 | 44,900.00 | 50,200.00 | 44,850.00 | 48,100.00 | 22,905.43 | 1,606,284 |
| 2023-05-26 | 41,450.00 | 44,900.00 | 41,400.00 | 43,800.00 | 20,857.75 | 675,254 |
| 2023-05-25 | 43,450.00 | 45,000.00 | 40,950.00 | 41,250.00 | 19,643.43 | 385,344 |
| 2023-05-24 | 42,800.00 | 43,750.00 | 42,000.00 | 42,900.00 | 20,429.16 | 176,682 |
| 2023-05-23 | 44,350.00 | 44,550.00 | 43,350.00 | 43,350.00 | 20,643.45 | 198,120 |
| 2023-05-22 | 41,150.00 | 44,700.00 | 41,150.00 | 44,250.00 | 21,072.04 | 767,698 |
| 2023-05-19 | 38,600.00 | 40,650.00 | 38,600.00 | 40,600.00 | 19,333.89 | 458,222 |
| 2023-05-18 | 37,850.00 | 38,600.00 | 37,500.00 | 37,700.00 | 17,952.90 | 125,840 |
| 2023-05-17 | 37,300.00 | 38,050.00 | 36,400.00 | 37,500.00 | 17,857.66 | 103,716 |
| 2023-05-16 | 37,450.00 | 38,450.00 | 36,650.00 | 37,300.00 | 17,762.42 | 232,634 |
| 2023-05-15 | 37,600.00 | 37,800.00 | 35,700.00 | 36,050.00 | 17,167.16 | 262,514 |
| 2023-05-12 | 38,900.00 | 38,900.00 | 37,800.00 | 38,100.00 | 18,143.38 | 144,780 |
| 2023-05-11 | 40,600.00 | 41,900.00 | 38,450.00 | 38,900.00 | 18,524.35 | 194,196 |
| 2023-05-10 | 39,300.00 | 41,650.00 | 39,300.00 | 40,600.00 | 19,333.89 | 381,112 |
| 2023-05-09 | 39,350.00 | 39,600.00 | 38,450.00 | 38,800.00 | 18,476.73 | 76,040 |
| 2023-05-08 | 38,350.00 | 39,600.00 | 38,050.00 | 39,400.00 | 18,762.45 | 129,026 |
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.