TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,190.00 | 9,450.00 | 8,880.00 | 9,010.00 | 9,010.00 | 153,672 |
| 2026-07-16 | 9,910.00 | 9,980.00 | 9,460.00 | 9,530.00 | 9,530.00 | 153,167 |
| 2026-07-15 | 9,760.00 | 10,400.00 | 9,760.00 | 10,370.00 | 10,370.00 | 272,876 |
| 2026-07-14 | 9,520.00 | 9,880.00 | 8,900.00 | 9,330.00 | 9,330.00 | 290,870 |
| 2026-07-13 | 10,850.00 | 11,360.00 | 9,570.00 | 9,750.00 | 9,750.00 | 578,214 |
| 2026-07-10 | 9,480.00 | 10,300.00 | 9,450.00 | 10,130.00 | 10,130.00 | 327,949 |
| 2026-07-09 | 8,830.00 | 9,560.00 | 8,830.00 | 9,270.00 | 9,270.00 | 370,165 |
| 2026-07-08 | 9,250.00 | 9,780.00 | 8,730.00 | 8,750.00 | 8,750.00 | 352,299 |
| 2026-07-07 | 9,830.00 | 10,230.00 | 9,390.00 | 9,580.00 | 9,580.00 | 366,062 |
| 2026-07-06 | 10,310.00 | 10,460.00 | 9,650.00 | 10,050.00 | 10,050.00 | 416,548 |
| 2026-07-03 | 10,350.00 | 10,490.00 | 9,740.00 | 10,220.00 | 10,220.00 | 471,485 |
| 2026-07-02 | 11,110.00 | 11,300.00 | 10,200.00 | 10,350.00 | 10,350.00 | 641,279 |
| 2026-07-01 | 12,040.00 | 12,370.00 | 11,630.00 | 11,770.00 | 11,770.00 | 568,266 |
| 2026-06-30 | 12,370.00 | 12,690.00 | 11,900.00 | 12,030.00 | 12,030.00 | 287,609 |
| 2026-06-29 | 11,410.00 | 12,400.00 | 11,400.00 | 12,370.00 | 12,370.00 | 376,670 |
| 2026-06-26 | 12,300.00 | 12,630.00 | 11,210.00 | 11,550.00 | 11,550.00 | 682,559 |
| 2026-06-25 | 13,950.00 | 14,500.00 | 12,370.00 | 12,410.00 | 12,410.00 | 510,144 |
| 2026-06-24 | 13,090.00 | 14,620.00 | 12,960.00 | 13,420.00 | 13,420.00 | 645,052 |
| 2026-06-23 | 14,710.00 | 15,300.00 | 13,060.00 | 13,060.00 | 13,060.00 | 628,736 |
| 2026-06-22 | 14,770.00 | 15,190.00 | 13,900.00 | 14,520.00 | 14,520.00 | 616,969 |
| 2026-06-19 | 18,150.00 | 18,240.00 | 14,450.00 | 14,800.00 | 14,800.00 | 1,300,903 |
| 2026-06-18 | 17,050.00 | 18,290.00 | 16,340.00 | 18,130.00 | 18,130.00 | 916,109 |
| 2026-06-17 | 17,400.00 | 17,670.00 | 16,620.00 | 17,200.00 | 17,200.00 | 507,136 |
| 2026-06-16 | 18,410.00 | 18,420.00 | 17,170.00 | 17,400.00 | 17,400.00 | 563,028 |
| 2026-06-15 | 19,780.00 | 20,250.00 | 18,050.00 | 18,220.00 | 18,220.00 | 1,170,387 |
| 2026-06-12 | 18,500.00 | 21,000.00 | 18,300.00 | 19,400.00 | 19,400.00 | 2,563,767 |
| 2026-06-11 | 15,500.00 | 17,220.00 | 15,010.00 | 16,970.00 | 16,970.00 | 1,143,890 |
| 2026-06-10 | 16,110.00 | 17,350.00 | 15,600.00 | 16,130.00 | 16,130.00 | 620,989 |
| 2026-06-09 | 15,810.00 | 17,400.00 | 15,810.00 | 16,670.00 | 16,670.00 | 712,401 |
| 2026-06-08 | 15,850.00 | 16,900.00 | 15,500.00 | 15,690.00 | 15,690.00 | 915,470 |
| 2026-06-05 | 20,250.00 | 20,250.00 | 17,970.00 | 18,100.00 | 18,100.00 | 902,508 |
| 2026-06-04 | 19,900.00 | 21,200.00 | 19,010.00 | 20,250.00 | 20,250.00 | 1,181,417 |
| 2026-06-02 | 18,290.00 | 20,600.00 | 17,500.00 | 19,900.00 | 19,900.00 | 2,443,349 |
| 2026-06-01 | 17,800.00 | 19,130.00 | 17,600.00 | 18,290.00 | 18,290.00 | 1,680,898 |
| 2026-05-29 | 19,780.00 | 19,840.00 | 17,400.00 | 18,000.00 | 18,000.00 | 1,837,011 |
| 2026-05-28 | 21,850.00 | 21,950.00 | 18,000.00 | 19,490.00 | 19,490.00 | 3,154,634 |
| 2026-05-27 | 27,150.00 | 27,650.00 | 22,050.00 | 22,300.00 | 22,300.00 | 2,429,319 |
| 2026-05-26 | 29,250.00 | 29,250.00 | 25,850.00 | 27,100.00 | 27,100.00 | 1,724,920 |
| 2026-05-22 | 26,750.00 | 29,950.00 | 26,500.00 | 27,850.00 | 27,850.00 | 2,663,958 |
| 2026-05-21 | 26,550.00 | 30,300.00 | 25,650.00 | 25,950.00 | 25,950.00 | 4,549,610 |
| 2026-05-20 | 24,300.00 | 25,300.00 | 23,050.00 | 25,200.00 | 25,200.00 | 1,761,344 |
| 2026-05-19 | 24,000.00 | 26,350.00 | 22,150.00 | 25,850.00 | 25,850.00 | 3,517,016 |
| 2026-05-18 | 21,600.00 | 24,700.00 | 21,000.00 | 24,000.00 | 24,000.00 | 1,949,159 |
| 2026-05-15 | 24,050.00 | 24,650.00 | 21,000.00 | 21,950.00 | 21,950.00 | 1,654,810 |
| 2026-05-14 | 23,700.00 | 24,200.00 | 22,400.00 | 24,050.00 | 24,050.00 | 1,201,553 |
| 2026-05-13 | 22,450.00 | 23,950.00 | 22,000.00 | 23,700.00 | 23,700.00 | 1,451,706 |
| 2026-05-12 | 23,800.00 | 24,150.00 | 20,450.00 | 23,100.00 | 23,100.00 | 2,200,789 |
| 2026-05-11 | 23,100.00 | 25,750.00 | 22,800.00 | 23,600.00 | 23,600.00 | 3,100,594 |
| 2026-05-08 | 22,350.00 | 23,350.00 | 21,650.00 | 22,100.00 | 22,100.00 | 1,394,026 |
| 2026-05-07 | 22,350.00 | 23,150.00 | 21,500.00 | 22,350.00 | 22,350.00 | 1,757,503 |
| 2026-05-06 | 23,250.00 | 25,200.00 | 21,700.00 | 21,700.00 | 21,700.00 | 6,675,922 |
| 2026-05-04 | 17,700.00 | 20,350.00 | 17,350.00 | 19,710.00 | 19,710.00 | 10,339,700 |
| 2026-04-30 | 16,840.00 | 17,680.00 | 16,570.00 | 17,160.00 | 17,160.00 | 2,986,658 |
| 2026-04-29 | 16,800.00 | 17,150.00 | 15,940.00 | 16,760.00 | 16,760.00 | 2,300,228 |
| 2026-04-28 | 17,900.00 | 19,170.00 | 16,450.00 | 17,100.00 | 17,100.00 | 14,005,730 |
| 2026-04-27 | 12,800.00 | 16,340.00 | 12,430.00 | 16,340.00 | 16,340.00 | 8,048,118 |
| 2026-04-24 | 12,270.00 | 12,670.00 | 12,270.00 | 12,570.00 | 12,570.00 | 658,630 |
| 2026-04-23 | 12,530.00 | 12,600.00 | 12,060.00 | 12,260.00 | 12,260.00 | 675,518 |
| 2026-04-22 | 12,390.00 | 12,500.00 | 12,110.00 | 12,440.00 | 12,440.00 | 650,050 |
| 2026-04-21 | 12,580.00 | 12,600.00 | 12,220.00 | 12,390.00 | 12,390.00 | 771,195 |
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.