TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,600.00 | 9,720.00 | 9,540.00 | 9,640.00 | 9,448.48 | 120,306 |
| 2025-10-23 | 9,330.00 | 9,500.00 | 9,080.00 | 9,390.00 | 9,203.44 | 105,321 |
| 2025-10-22 | 9,400.00 | 9,480.00 | 9,160.00 | 9,390.00 | 9,203.44 | 171,151 |
| 2025-10-21 | 10,000.00 | 10,000.00 | 9,330.00 | 9,480.00 | 9,291.66 | 297,101 |
| 2025-10-20 | 9,980.00 | 10,160.00 | 9,760.00 | 9,930.00 | 9,732.72 | 144,026 |
| 2025-10-17 | 9,990.00 | 10,260.00 | 9,720.00 | 9,850.00 | 9,654.30 | 350,665 |
| 2025-10-16 | 10,540.00 | 10,540.00 | 10,150.00 | 10,180.00 | 9,977.75 | 276,223 |
| 2025-10-15 | 10,530.00 | 10,590.00 | 10,230.00 | 10,540.00 | 10,330.60 | 234,144 |
| 2025-10-14 | 11,440.00 | 11,440.00 | 10,300.00 | 10,490.00 | 10,281.59 | 355,453 |
| 2025-10-13 | 10,470.00 | 11,190.00 | 10,440.00 | 11,070.00 | 10,850.07 | 264,040 |
| 2025-10-10 | 10,920.00 | 10,930.00 | 10,690.00 | 10,930.00 | 10,712.85 | 292,891 |
| 2025-10-02 | 10,920.00 | 10,920.00 | 10,280.00 | 10,300.00 | 10,095.36 | 507,864 |
| 2025-10-01 | 9,490.00 | 10,500.00 | 9,380.00 | 10,500.00 | 10,291.39 | 846,716 |
| 2025-09-30 | 9,580.00 | 9,630.00 | 9,160.00 | 9,260.00 | 9,076.03 | 127,906 |
| 2025-09-29 | 9,190.00 | 9,640.00 | 9,120.00 | 9,450.00 | 9,262.25 | 204,147 |
| 2025-09-26 | 9,450.00 | 9,490.00 | 9,100.00 | 9,200.00 | 9,017.22 | 244,775 |
| 2025-09-25 | 9,400.00 | 10,040.00 | 9,280.00 | 9,570.00 | 9,379.87 | 422,380 |
| 2025-09-24 | 9,100.00 | 9,560.00 | 8,990.00 | 9,480.00 | 9,291.66 | 349,751 |
| 2025-09-23 | 9,310.00 | 9,310.00 | 8,865.00 | 9,170.00 | 8,987.81 | 407,280 |
| 2025-09-22 | 9,010.00 | 9,390.00 | 8,950.00 | 9,170.00 | 8,987.81 | 340,152 |
| 2025-09-19 | 9,400.00 | 9,400.00 | 8,810.00 | 8,960.00 | 8,781.99 | 481,125 |
| 2025-09-18 | 8,520.00 | 8,920.00 | 8,240.00 | 8,880.00 | 8,703.58 | 442,811 |
| 2025-09-17 | 8,510.00 | 8,730.00 | 8,380.00 | 8,440.00 | 8,272.32 | 194,084 |
| 2025-09-16 | 8,880.00 | 8,910.00 | 8,400.00 | 8,630.00 | 8,458.54 | 404,279 |
| 2025-09-15 | 8,390.00 | 8,910.00 | 8,180.00 | 8,890.00 | 8,713.38 | 624,888 |
| 2025-09-12 | 7,930.00 | 8,540.00 | 7,920.00 | 8,320.00 | 8,154.70 | 695,991 |
| 2025-09-11 | 7,830.00 | 7,850.00 | 7,570.00 | 7,790.00 | 7,635.23 | 157,623 |
| 2025-09-10 | 7,640.00 | 7,740.00 | 7,530.00 | 7,650.00 | 7,498.01 | 147,165 |
| 2025-09-09 | 7,440.00 | 7,550.00 | 7,400.00 | 7,550.00 | 7,400.00 | 52,602 |
| 2025-09-08 | 7,520.00 | 7,550.00 | 7,350.00 | 7,380.00 | 7,233.38 | 75,356 |
| 2025-09-05 | 7,520.00 | 7,640.00 | 7,380.00 | 7,570.00 | 7,419.60 | 112,022 |
| 2025-09-04 | 7,580.00 | 7,680.00 | 7,460.00 | 7,490.00 | 7,341.19 | 186,641 |
| 2025-09-03 | 6,940.00 | 7,440.00 | 6,860.00 | 7,420.00 | 7,272.58 | 302,050 |
| 2025-09-02 | 6,880.00 | 6,990.00 | 6,870.00 | 6,930.00 | 6,792.32 | 22,969 |
| 2025-09-01 | 7,000.00 | 7,020.00 | 6,850.00 | 6,860.00 | 6,723.71 | 48,500 |
| 2025-08-29 | 6,950.00 | 7,100.00 | 6,900.00 | 7,050.00 | 6,909.93 | 66,507 |
| 2025-08-28 | 7,060.00 | 7,110.00 | 6,960.00 | 6,960.00 | 6,821.72 | 38,785 |
| 2025-08-27 | 7,070.00 | 7,160.00 | 6,960.00 | 7,060.00 | 6,919.74 | 41,774 |
| 2025-08-26 | 6,860.00 | 7,085.00 | 6,860.00 | 7,040.00 | 6,900.13 | 91,527 |
| 2025-08-25 | 6,980.00 | 7,010.00 | 6,860.00 | 6,940.00 | 6,802.12 | 34,541 |
| 2025-08-22 | 6,840.00 | 6,890.00 | 6,750.00 | 6,850.00 | 6,713.91 | 33,729 |
| 2025-08-21 | 6,740.00 | 6,850.00 | 6,730.00 | 6,840.00 | 6,704.11 | 29,866 |
| 2025-08-20 | 6,730.00 | 6,750.00 | 6,590.00 | 6,730.00 | 6,596.29 | 44,555 |
| 2025-08-19 | 6,950.00 | 6,960.00 | 6,800.00 | 6,840.00 | 6,704.11 | 43,338 |
| 2025-08-18 | 7,140.00 | 7,140.00 | 6,880.00 | 6,940.00 | 6,802.12 | 54,239 |
| 2025-08-14 | 7,230.00 | 7,230.00 | 7,080.00 | 7,090.00 | 6,949.14 | 31,270 |
| 2025-08-13 | 7,100.00 | 7,240.00 | 7,070.00 | 7,200.00 | 7,056.95 | 79,179 |
| 2025-08-12 | 7,010.00 | 7,160.00 | 6,970.00 | 7,000.00 | 6,860.93 | 50,980 |
| 2025-08-11 | 7,010.00 | 7,120.00 | 7,000.00 | 7,050.00 | 6,909.93 | 24,173 |
| 2025-08-08 | 6,990.00 | 7,170.00 | 6,990.00 | 7,060.00 | 6,919.74 | 67,068 |
| 2025-08-07 | 7,020.00 | 7,060.00 | 6,950.00 | 6,990.00 | 6,851.13 | 42,970 |
| 2025-08-06 | 6,920.00 | 7,040.00 | 6,840.00 | 7,020.00 | 6,880.53 | 24,568 |
| 2025-08-05 | 6,930.00 | 7,040.00 | 6,850.00 | 6,920.00 | 6,782.52 | 33,702 |
| 2025-08-04 | 6,730.00 | 6,880.00 | 6,580.00 | 6,840.00 | 6,704.11 | 60,969 |
| 2025-08-01 | 7,020.00 | 7,090.00 | 6,570.00 | 6,580.00 | 6,449.27 | 123,445 |
| 2025-07-31 | 7,130.00 | 7,190.00 | 7,020.00 | 7,100.00 | 6,958.94 | 54,120 |
| 2025-07-30 | 6,950.00 | 7,230.00 | 6,950.00 | 7,160.00 | 7,017.75 | 106,723 |
| 2025-07-29 | 7,020.00 | 7,030.00 | 6,810.00 | 7,010.00 | 6,870.73 | 47,612 |
| 2025-07-28 | 6,700.00 | 7,010.00 | 6,690.00 | 7,000.00 | 6,860.93 | 81,782 |
| 2025-07-25 | 6,720.00 | 6,750.00 | 6,660.00 | 6,700.00 | 6,566.89 | 31,014 |
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.