TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 39,600.00 | 39,650.00 | 36,600.00 | 37,800.00 | 18,000.52 | 310,414 |
| 2023-05-03 | 41,050.00 | 41,100.00 | 39,300.00 | 39,500.00 | 18,810.07 | 179,156 |
| 2023-05-02 | 40,950.00 | 41,250.00 | 38,550.00 | 40,900.00 | 19,476.75 | 100,824 |
| 2023-04-28 | 41,550.00 | 43,500.00 | 40,550.00 | 40,850.00 | 19,452.94 | 328,708 |
| 2023-04-27 | 41,350.00 | 42,150.00 | 40,350.00 | 41,350.00 | 19,691.05 | 111,986 |
| 2023-04-26 | 39,600.00 | 41,550.00 | 39,250.00 | 40,950.00 | 19,500.56 | 168,378 |
| 2023-04-25 | 41,250.00 | 42,900.00 | 38,800.00 | 39,800.00 | 18,952.93 | 356,566 |
| 2023-04-24 | 43,200.00 | 43,250.00 | 40,550.00 | 41,450.00 | 19,738.67 | 299,858 |
| 2023-04-21 | 41,700.00 | 44,450.00 | 41,500.00 | 42,600.00 | 20,286.30 | 455,970 |
| 2023-04-20 | 41,500.00 | 44,800.00 | 41,450.00 | 42,300.00 | 20,143.44 | 985,894 |
| 2023-04-19 | 41,300.00 | 42,350.00 | 40,450.00 | 41,450.00 | 19,738.67 | 409,464 |
| 2023-04-18 | 42,400.00 | 42,400.00 | 40,900.00 | 41,300.00 | 19,667.24 | 237,278 |
| 2023-04-17 | 43,150.00 | 43,500.00 | 41,850.00 | 42,500.00 | 20,238.68 | 324,770 |
| 2023-04-14 | 45,500.00 | 47,450.00 | 42,950.00 | 43,800.00 | 20,857.75 | 653,700 |
| 2023-04-13 | 43,250.00 | 47,000.00 | 42,000.00 | 45,950.00 | 21,881.59 | 1,126,954 |
| 2023-04-12 | 44,100.00 | 44,750.00 | 42,300.00 | 43,750.00 | 20,833.94 | 684,080 |
| 2023-04-11 | 40,400.00 | 46,250.00 | 39,250.00 | 45,000.00 | 21,429.19 | 2,528,214 |
| 2023-04-10 | 42,550.00 | 42,650.00 | 38,800.00 | 39,850.00 | 18,976.74 | 539,932 |
| 2023-04-07 | 38,850.00 | 41,500.00 | 38,850.00 | 41,100.00 | 19,572.00 | 788,544 |
| 2023-04-06 | 38,550.00 | 38,950.00 | 38,000.00 | 38,350.00 | 18,262.43 | 198,614 |
| 2023-04-05 | 38,900.00 | 39,800.00 | 38,000.00 | 39,200.00 | 18,667.21 | 261,420 |
| 2023-04-04 | 39,200.00 | 40,950.00 | 38,700.00 | 39,850.00 | 18,976.74 | 545,620 |
| 2023-04-03 | 40,500.00 | 40,500.00 | 37,550.00 | 39,500.00 | 18,810.07 | 587,826 |
| 2023-03-31 | 40,650.00 | 41,500.00 | 38,500.00 | 40,550.00 | 19,310.08 | 765,218 |
| 2023-03-30 | 39,250.00 | 41,800.00 | 39,200.00 | 40,500.00 | 19,286.27 | 2,072,456 |
| 2023-03-29 | 40,100.00 | 40,500.00 | 37,350.00 | 37,800.00 | 17,810.04 | 1,157,950 |
| 2023-03-28 | 38,500.00 | 38,950.00 | 37,500.00 | 38,500.00 | 18,139.86 | 608,172 |
| 2023-03-27 | 37,650.00 | 39,500.00 | 36,350.00 | 38,500.00 | 18,139.86 | 1,048,576 |
| 2023-03-24 | 33,250.00 | 37,500.00 | 33,050.00 | 37,250.00 | 17,550.90 | 1,338,412 |
| 2023-03-23 | 32,700.00 | 33,500.00 | 32,300.00 | 32,700.00 | 15,407.10 | 207,888 |
| 2023-03-22 | 33,050.00 | 33,800.00 | 32,100.00 | 33,400.00 | 15,736.91 | 233,872 |
| 2023-03-21 | 32,050.00 | 33,350.00 | 31,550.00 | 32,550.00 | 15,336.42 | 348,528 |
| 2023-03-20 | 31,800.00 | 31,950.00 | 30,700.00 | 31,500.00 | 14,841.70 | 219,980 |
| 2023-03-17 | 31,900.00 | 32,250.00 | 30,700.00 | 31,750.00 | 14,959.49 | 245,284 |
| 2023-03-16 | 29,250.00 | 32,050.00 | 28,500.00 | 31,150.00 | 14,676.79 | 530,556 |
| 2023-03-15 | 29,650.00 | 30,000.00 | 28,300.00 | 29,250.00 | 13,781.58 | 452,346 |
| 2023-03-14 | 29,750.00 | 29,750.00 | 28,100.00 | 28,700.00 | 13,522.44 | 407,336 |
| 2023-03-13 | 30,200.00 | 30,800.00 | 29,300.00 | 29,900.00 | 14,087.84 | 310,982 |
| 2023-03-10 | 32,200.00 | 32,600.00 | 30,800.00 | 31,100.00 | 14,653.23 | 278,390 |
| 2023-03-09 | 32,550.00 | 33,650.00 | 32,250.00 | 33,200.00 | 15,642.68 | 261,074 |
| 2023-03-08 | 33,500.00 | 33,850.00 | 31,850.00 | 32,300.00 | 15,218.63 | 426,592 |
| 2023-03-07 | 36,000.00 | 36,150.00 | 33,950.00 | 33,950.00 | 15,996.05 | 409,964 |
| 2023-03-06 | 37,500.00 | 37,500.00 | 35,550.00 | 35,950.00 | 16,938.38 | 266,438 |
| 2023-03-03 | 36,750.00 | 37,400.00 | 35,500.00 | 37,200.00 | 17,527.34 | 218,868 |
| 2023-03-02 | 37,100.00 | 38,200.00 | 36,500.00 | 36,500.00 | 17,197.52 | 214,090 |
| 2023-02-28 | 37,150.00 | 37,600.00 | 36,550.00 | 37,050.00 | 17,456.67 | 125,926 |
| 2023-02-27 | 35,950.00 | 37,500.00 | 35,950.00 | 37,000.00 | 17,433.11 | 204,878 |
| 2023-02-24 | 37,000.00 | 37,350.00 | 36,250.00 | 36,500.00 | 17,197.52 | 217,362 |
| 2023-02-23 | 35,700.00 | 36,800.00 | 35,150.00 | 36,500.00 | 17,197.52 | 213,902 |
| 2023-02-22 | 35,100.00 | 35,850.00 | 34,900.00 | 35,450.00 | 16,702.80 | 213,102 |
| 2023-02-21 | 37,450.00 | 37,450.00 | 36,000.00 | 36,100.00 | 17,009.06 | 238,638 |
| 2023-02-20 | 37,200.00 | 38,400.00 | 34,800.00 | 36,700.00 | 17,291.76 | 1,095,742 |
| 2023-02-17 | 37,800.00 | 39,000.00 | 36,800.00 | 37,250.00 | 17,550.90 | 287,398 |
| 2023-02-16 | 37,150.00 | 38,850.00 | 37,150.00 | 38,800.00 | 18,281.20 | 373,514 |
| 2023-02-15 | 38,150.00 | 39,200.00 | 36,650.00 | 36,950.00 | 17,409.55 | 297,812 |
| 2023-02-14 | 39,000.00 | 40,650.00 | 37,750.00 | 37,750.00 | 17,786.48 | 799,628 |
| 2023-02-13 | 36,500.00 | 39,200.00 | 35,750.00 | 38,700.00 | 18,234.09 | 749,834 |
| 2023-02-10 | 38,300.00 | 38,750.00 | 36,100.00 | 36,100.00 | 17,009.06 | 682,258 |
| 2023-02-09 | 39,250.00 | 41,150.00 | 38,550.00 | 38,950.00 | 18,351.88 | 1,327,946 |
| 2023-02-08 | 38,900.00 | 39,800.00 | 38,050.00 | 38,600.00 | 18,186.97 | 729,236 |
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.