TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,280.00 | 8,280.00 | 7,980.00 | 8,190.00 | 8,190.00 | 148,289 |
| 2026-01-19 | 8,100.00 | 8,280.00 | 8,000.00 | 8,280.00 | 8,280.00 | 164,914 |
| 2026-01-16 | 8,350.00 | 8,390.00 | 8,130.00 | 8,160.00 | 8,160.00 | 196,835 |
| 2026-01-15 | 8,080.00 | 8,240.00 | 7,940.00 | 8,200.00 | 8,200.00 | 146,314 |
| 2026-01-14 | 8,020.00 | 8,200.00 | 7,930.00 | 8,080.00 | 8,080.00 | 115,794 |
| 2026-01-13 | 7,910.00 | 8,100.00 | 7,850.00 | 8,010.00 | 8,010.00 | 120,254 |
| 2026-01-12 | 7,990.00 | 8,060.00 | 7,810.00 | 7,900.00 | 7,900.00 | 118,852 |
| 2026-01-09 | 8,000.00 | 8,050.00 | 7,770.00 | 7,970.00 | 7,970.00 | 136,947 |
| 2026-01-08 | 8,110.00 | 8,420.00 | 7,965.00 | 8,020.00 | 8,020.00 | 239,293 |
| 2026-01-07 | 8,540.00 | 8,650.00 | 8,020.00 | 8,120.00 | 8,120.00 | 260,322 |
| 2026-01-06 | 8,440.00 | 8,510.00 | 8,200.00 | 8,450.00 | 8,450.00 | 193,976 |
| 2026-01-05 | 8,610.00 | 8,800.00 | 8,360.00 | 8,490.00 | 8,490.00 | 732,464 |
| 2026-01-02 | 7,640.00 | 8,450.00 | 7,610.00 | 8,360.00 | 8,360.00 | 445,708 |
| 2025-12-30 | 7,590.00 | 7,680.00 | 7,520.00 | 7,650.00 | 7,650.00 | 41,023 |
| 2025-12-29 | 7,540.00 | 7,590.00 | 7,420.00 | 7,590.00 | 7,590.00 | 41,378 |
| 2025-12-26 | 7,620.00 | 7,690.00 | 7,500.00 | 7,550.00 | 7,400.00 | 81,528 |
| 2025-12-24 | 7,730.00 | 7,730.00 | 7,490.00 | 7,590.00 | 7,439.21 | 56,550 |
| 2025-12-23 | 7,740.00 | 7,740.00 | 7,520.00 | 7,630.00 | 7,478.41 | 44,437 |
| 2025-12-22 | 7,650.00 | 7,920.00 | 7,600.00 | 7,740.00 | 7,586.23 | 140,125 |
| 2025-12-19 | 7,340.00 | 7,690.00 | 7,230.00 | 7,430.00 | 7,282.38 | 90,390 |
| 2025-12-18 | 7,200.00 | 7,370.00 | 7,130.00 | 7,280.00 | 7,135.36 | 57,504 |
| 2025-12-17 | 7,240.00 | 7,370.00 | 7,170.00 | 7,340.00 | 7,194.17 | 55,494 |
| 2025-12-16 | 7,390.00 | 7,650.00 | 7,160.00 | 7,220.00 | 7,076.56 | 72,058 |
| 2025-12-15 | 7,420.00 | 7,470.00 | 7,270.00 | 7,370.00 | 7,223.58 | 73,518 |
| 2025-12-12 | 7,540.00 | 7,600.00 | 7,490.00 | 7,530.00 | 7,380.40 | 48,679 |
| 2025-12-11 | 7,600.00 | 7,630.00 | 7,500.00 | 7,520.00 | 7,370.60 | 61,981 |
| 2025-12-10 | 7,570.00 | 7,600.00 | 7,490.00 | 7,560.00 | 7,409.80 | 40,416 |
| 2025-12-09 | 7,640.00 | 7,650.00 | 7,480.00 | 7,580.00 | 7,429.40 | 42,154 |
| 2025-12-08 | 7,780.00 | 7,830.00 | 7,500.00 | 7,650.00 | 7,498.01 | 77,910 |
| 2025-12-05 | 7,680.00 | 7,720.00 | 7,550.00 | 7,710.00 | 7,556.82 | 73,918 |
| 2025-12-04 | 8,040.00 | 8,040.00 | 7,570.00 | 7,640.00 | 7,488.21 | 141,860 |
| 2025-12-03 | 8,100.00 | 8,240.00 | 7,910.00 | 7,970.00 | 7,811.66 | 111,821 |
| 2025-12-02 | 8,280.00 | 8,430.00 | 8,080.00 | 8,180.00 | 8,017.48 | 178,402 |
| 2025-12-01 | 8,260.00 | 8,320.00 | 8,020.00 | 8,190.00 | 8,027.28 | 134,518 |
| 2025-11-28 | 7,700.00 | 8,120.00 | 7,570.00 | 8,110.00 | 7,948.87 | 221,580 |
| 2025-11-27 | 7,400.00 | 7,670.00 | 7,280.00 | 7,590.00 | 7,439.21 | 114,014 |
| 2025-11-26 | 7,320.00 | 7,320.00 | 7,160.00 | 7,320.00 | 7,174.57 | 90,575 |
| 2025-11-25 | 7,300.00 | 7,470.00 | 7,110.00 | 7,210.00 | 7,066.76 | 86,841 |
| 2025-11-24 | 7,130.00 | 7,300.00 | 7,090.00 | 7,190.00 | 7,047.15 | 92,219 |
| 2025-11-21 | 7,460.00 | 7,560.00 | 7,050.00 | 7,080.00 | 6,939.34 | 282,964 |
| 2025-11-20 | 7,850.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,792.05 | 169,258 |
| 2025-11-19 | 7,830.00 | 7,900.00 | 7,520.00 | 7,750.00 | 7,596.03 | 99,084 |
| 2025-11-18 | 8,170.00 | 8,170.00 | 7,810.00 | 7,880.00 | 7,723.44 | 71,664 |
| 2025-11-17 | 8,180.00 | 8,390.00 | 8,060.00 | 8,220.00 | 8,056.69 | 52,994 |
| 2025-11-14 | 8,580.00 | 8,580.00 | 8,050.00 | 8,120.00 | 7,958.68 | 197,185 |
| 2025-11-13 | 8,460.00 | 8,840.00 | 8,450.00 | 8,840.00 | 8,664.37 | 98,073 |
| 2025-11-12 | 8,470.00 | 8,520.00 | 8,180.00 | 8,510.00 | 8,340.93 | 67,277 |
| 2025-11-11 | 8,260.00 | 8,570.00 | 8,260.00 | 8,470.00 | 8,301.72 | 182,472 |
| 2025-11-10 | 8,340.00 | 8,490.00 | 7,970.00 | 8,180.00 | 8,017.48 | 417,911 |
| 2025-11-07 | 8,590.00 | 8,720.00 | 8,190.00 | 8,330.00 | 8,164.50 | 112,728 |
| 2025-11-06 | 8,800.00 | 8,920.00 | 8,530.00 | 8,790.00 | 8,615.36 | 92,391 |
| 2025-11-05 | 8,950.00 | 9,060.00 | 8,300.00 | 8,640.00 | 8,468.34 | 167,248 |
| 2025-11-04 | 9,160.00 | 9,490.00 | 9,080.00 | 9,140.00 | 8,958.41 | 110,459 |
| 2025-11-03 | 9,350.00 | 9,350.00 | 9,040.00 | 9,160.00 | 8,978.01 | 173,246 |
| 2025-10-31 | 9,220.00 | 9,350.00 | 9,070.00 | 9,340.00 | 9,154.44 | 156,988 |
| 2025-10-30 | 9,330.00 | 9,400.00 | 9,060.00 | 9,250.00 | 9,066.23 | 112,495 |
| 2025-10-29 | 9,400.00 | 9,400.00 | 9,160.00 | 9,380.00 | 9,193.64 | 139,016 |
| 2025-10-28 | 9,550.00 | 9,590.00 | 9,120.00 | 9,260.00 | 9,076.03 | 253,266 |
| 2025-10-27 | 9,890.00 | 9,890.00 | 9,480.00 | 9,620.00 | 9,428.87 | 182,601 |
| 2025-10-24 | 9,600.00 | 9,720.00 | 9,540.00 | 9,640.00 | 9,448.48 | 120,306 |
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.