TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 12,820.00 | 13,110.00 | 12,400.00 | 12,500.00 | 12,500.00 | 911,949 |
| 2026-04-17 | 12,780.00 | 13,120.00 | 12,705.00 | 12,780.00 | 12,780.00 | 811,366 |
| 2026-04-16 | 13,000.00 | 13,050.00 | 12,670.00 | 12,780.00 | 12,780.00 | 792,505 |
| 2026-04-15 | 13,570.00 | 13,730.00 | 12,800.00 | 12,910.00 | 12,910.00 | 1,394,584 |
| 2026-04-14 | 13,240.00 | 13,750.00 | 12,900.00 | 13,380.00 | 13,380.00 | 1,469,456 |
| 2026-04-13 | 13,710.00 | 13,930.00 | 13,070.00 | 13,070.00 | 13,070.00 | 1,372,375 |
| 2026-04-10 | 13,550.00 | 13,980.00 | 13,420.00 | 13,530.00 | 13,530.00 | 1,191,900 |
| 2026-04-09 | 14,110.00 | 14,250.00 | 13,450.00 | 13,500.00 | 13,500.00 | 1,594,660 |
| 2026-04-08 | 14,420.00 | 14,840.00 | 14,010.00 | 14,550.00 | 14,550.00 | 3,460,312 |
| 2026-04-07 | 14,020.00 | 14,500.00 | 13,250.00 | 13,830.00 | 13,830.00 | 2,245,887 |
| 2026-04-06 | 14,250.00 | 15,000.00 | 13,660.00 | 14,020.00 | 14,020.00 | 5,554,392 |
| 2026-04-03 | 12,500.00 | 13,380.00 | 12,210.00 | 13,140.00 | 13,140.00 | 3,663,779 |
| 2026-04-02 | 13,250.00 | 13,340.00 | 12,020.00 | 12,210.00 | 12,210.00 | 3,396,034 |
| 2026-04-01 | 12,660.00 | 13,330.00 | 12,650.00 | 13,170.00 | 13,170.00 | 3,748,826 |
| 2026-03-31 | 13,850.00 | 14,210.00 | 12,890.00 | 13,200.00 | 13,200.00 | 19,206,900 |
| 2026-03-30 | 10,770.00 | 12,970.00 | 10,750.00 | 12,970.00 | 12,970.00 | 18,023,699 |
| 2026-03-27 | 9,910.00 | 10,330.00 | 9,640.00 | 9,980.00 | 9,980.00 | 507,223 |
| 2026-03-26 | 10,730.00 | 10,830.00 | 10,030.00 | 10,100.00 | 10,100.00 | 584,224 |
| 2026-03-25 | 10,560.00 | 11,070.00 | 10,350.00 | 10,690.00 | 10,690.00 | 919,187 |
| 2026-03-24 | 10,890.00 | 10,990.00 | 9,820.00 | 10,350.00 | 10,350.00 | 1,133,063 |
| 2026-03-23 | 10,780.00 | 11,540.00 | 10,510.00 | 10,570.00 | 10,570.00 | 2,345,602 |
| 2026-03-20 | 12,040.00 | 12,100.00 | 10,700.00 | 10,880.00 | 10,880.00 | 2,007,793 |
| 2026-03-19 | 10,500.00 | 12,240.00 | 10,490.00 | 11,890.00 | 11,890.00 | 4,183,916 |
| 2026-03-18 | 10,490.00 | 11,150.00 | 10,310.00 | 10,830.00 | 10,830.00 | 1,455,549 |
| 2026-03-17 | 9,840.00 | 11,400.00 | 9,620.00 | 10,270.00 | 10,270.00 | 5,305,380 |
| 2026-03-16 | 9,420.00 | 10,360.00 | 9,300.00 | 9,710.00 | 9,710.00 | 3,441,501 |
| 2026-03-13 | 9,110.00 | 9,940.00 | 9,060.00 | 9,520.00 | 9,520.00 | 620,558 |
| 2026-03-12 | 9,300.00 | 9,450.00 | 9,220.00 | 9,330.00 | 9,330.00 | 137,973 |
| 2026-03-11 | 9,310.00 | 9,770.00 | 9,150.00 | 9,310.00 | 9,310.00 | 410,559 |
| 2026-03-10 | 9,100.00 | 9,240.00 | 8,900.00 | 9,130.00 | 9,130.00 | 248,763 |
| 2026-03-09 | 9,200.00 | 9,230.00 | 8,310.00 | 8,610.00 | 8,610.00 | 360,160 |
| 2026-03-06 | 8,870.00 | 9,600.00 | 8,820.00 | 9,500.00 | 9,500.00 | 422,506 |
| 2026-03-05 | 8,150.00 | 9,190.00 | 8,150.00 | 8,980.00 | 8,980.00 | 303,844 |
| 2026-03-04 | 8,710.00 | 8,860.00 | 7,730.00 | 7,740.00 | 7,740.00 | 413,371 |
| 2026-03-03 | 9,290.00 | 9,630.00 | 8,900.00 | 8,920.00 | 8,920.00 | 386,990 |
| 2026-02-27 | 9,680.00 | 9,720.00 | 9,390.00 | 9,490.00 | 9,490.00 | 330,367 |
| 2026-02-26 | 9,940.00 | 10,040.00 | 9,690.00 | 9,830.00 | 9,830.00 | 385,969 |
| 2026-02-25 | 10,100.00 | 10,540.00 | 9,760.00 | 9,810.00 | 9,810.00 | 655,733 |
| 2026-02-24 | 9,580.00 | 10,100.00 | 9,540.00 | 9,990.00 | 9,990.00 | 422,749 |
| 2026-02-23 | 10,000.00 | 10,040.00 | 9,510.00 | 9,580.00 | 9,580.00 | 298,492 |
| 2026-02-20 | 10,130.00 | 10,140.00 | 9,750.00 | 9,930.00 | 9,930.00 | 294,021 |
| 2026-02-19 | 9,700.00 | 10,250.00 | 9,670.00 | 10,140.00 | 10,140.00 | 559,791 |
| 2026-02-13 | 9,470.00 | 9,710.00 | 9,280.00 | 9,510.00 | 9,510.00 | 296,843 |
| 2026-02-12 | 9,500.00 | 9,660.00 | 9,420.00 | 9,610.00 | 9,610.00 | 219,531 |
| 2026-02-11 | 9,480.00 | 9,650.00 | 9,230.00 | 9,450.00 | 9,450.00 | 153,401 |
| 2026-02-10 | 9,820.00 | 9,900.00 | 9,470.00 | 9,480.00 | 9,480.00 | 235,193 |
| 2026-02-09 | 9,750.00 | 10,030.00 | 9,750.00 | 9,900.00 | 9,900.00 | 285,566 |
| 2026-02-06 | 9,250.00 | 9,710.00 | 8,910.00 | 9,520.00 | 9,520.00 | 318,773 |
| 2026-02-05 | 9,680.00 | 9,800.00 | 9,470.00 | 9,480.00 | 9,480.00 | 319,502 |
| 2026-02-04 | 9,980.00 | 10,270.00 | 9,800.00 | 9,850.00 | 9,850.00 | 358,027 |
| 2026-02-03 | 10,000.00 | 10,290.00 | 9,800.00 | 10,170.00 | 10,170.00 | 389,823 |
| 2026-02-02 | 9,940.00 | 10,340.00 | 9,560.00 | 9,610.00 | 9,610.00 | 684,041 |
| 2026-01-30 | 9,540.00 | 10,230.00 | 9,310.00 | 9,990.00 | 9,990.00 | 929,215 |
| 2026-01-29 | 9,470.00 | 9,670.00 | 8,910.00 | 9,540.00 | 9,540.00 | 777,272 |
| 2026-01-28 | 9,150.00 | 9,420.00 | 9,030.00 | 9,360.00 | 9,360.00 | 627,553 |
| 2026-01-27 | 8,730.00 | 9,010.00 | 8,610.00 | 8,950.00 | 8,950.00 | 329,566 |
| 2026-01-26 | 8,560.00 | 8,730.00 | 8,500.00 | 8,730.00 | 8,730.00 | 343,511 |
| 2026-01-23 | 8,260.00 | 8,840.00 | 8,210.00 | 8,560.00 | 8,560.00 | 692,120 |
| 2026-01-22 | 8,260.00 | 8,460.00 | 8,190.00 | 8,350.00 | 8,350.00 | 201,143 |
| 2026-01-21 | 8,150.00 | 8,190.00 | 7,940.00 | 8,160.00 | 8,160.00 | 177,320 |
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.