TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,850.00 | 6,950.00 | 6,670.00 | 6,680.00 | 6,547.28 | 44,967 |
| 2025-07-23 | 6,860.00 | 6,860.00 | 6,670.00 | 6,820.00 | 6,684.50 | 84,223 |
| 2025-07-22 | 7,030.00 | 7,050.00 | 6,810.00 | 6,810.00 | 6,674.70 | 85,623 |
| 2025-07-21 | 7,090.00 | 7,090.00 | 6,980.00 | 7,010.00 | 6,870.73 | 53,952 |
| 2025-07-18 | 7,160.00 | 7,200.00 | 7,000.00 | 7,020.00 | 6,880.53 | 68,702 |
| 2025-07-17 | 7,170.00 | 7,170.00 | 6,980.00 | 7,140.00 | 6,998.15 | 99,066 |
| 2025-07-16 | 7,280.00 | 7,280.00 | 7,090.00 | 7,120.00 | 6,978.54 | 69,760 |
| 2025-07-15 | 7,130.00 | 7,260.00 | 7,000.00 | 7,260.00 | 7,115.76 | 94,305 |
| 2025-07-14 | 7,200.00 | 7,200.00 | 7,020.00 | 7,130.00 | 6,988.34 | 57,487 |
| 2025-07-11 | 7,040.00 | 7,300.00 | 7,040.00 | 7,200.00 | 7,056.95 | 117,940 |
| 2025-07-10 | 7,230.00 | 7,260.00 | 6,970.00 | 7,030.00 | 6,890.33 | 113,125 |
| 2025-07-09 | 7,280.00 | 7,380.00 | 7,140.00 | 7,190.00 | 7,047.15 | 181,325 |
| 2025-07-08 | 7,090.00 | 7,270.00 | 7,020.00 | 7,210.00 | 7,066.76 | 114,673 |
| 2025-07-07 | 7,150.00 | 7,300.00 | 7,090.00 | 7,120.00 | 6,978.54 | 63,374 |
| 2025-07-04 | 7,430.00 | 7,460.00 | 7,240.00 | 7,300.00 | 7,154.97 | 132,982 |
| 2025-07-03 | 7,370.00 | 7,590.00 | 7,330.00 | 7,390.00 | 7,243.18 | 302,645 |
| 2025-07-02 | 7,350.00 | 7,370.00 | 7,040.00 | 7,230.00 | 7,086.36 | 110,780 |
| 2025-07-01 | 7,260.00 | 7,380.00 | 7,210.00 | 7,330.00 | 7,184.37 | 129,015 |
| 2025-06-30 | 7,010.00 | 7,710.00 | 6,930.00 | 7,250.00 | 7,105.96 | 390,037 |
| 2025-06-27 | 7,080.00 | 7,100.00 | 6,910.00 | 6,970.00 | 6,831.52 | 86,315 |
| 2025-06-26 | 7,160.00 | 7,180.00 | 6,960.00 | 7,140.00 | 6,998.15 | 169,625 |
| 2025-06-25 | 6,720.00 | 7,160.00 | 6,680.00 | 7,100.00 | 6,958.94 | 274,116 |
| 2025-06-24 | 6,370.00 | 6,670.00 | 6,370.00 | 6,630.00 | 6,498.28 | 110,108 |
| 2025-06-23 | 6,380.00 | 6,380.00 | 6,250.00 | 6,330.00 | 6,204.24 | 49,292 |
| 2025-06-20 | 6,390.00 | 6,450.00 | 6,330.00 | 6,440.00 | 6,312.05 | 70,398 |
| 2025-06-19 | 6,350.00 | 6,500.00 | 6,280.00 | 6,350.00 | 6,223.84 | 63,374 |
| 2025-06-18 | 6,300.00 | 6,400.00 | 6,220.00 | 6,340.00 | 6,214.04 | 82,190 |
| 2025-06-17 | 6,280.00 | 6,470.00 | 6,220.00 | 6,280.00 | 6,155.23 | 83,134 |
| 2025-06-16 | 6,400.00 | 6,430.00 | 6,180.00 | 6,240.00 | 6,116.03 | 117,165 |
| 2025-06-13 | 6,710.00 | 6,710.00 | 6,400.00 | 6,400.00 | 6,272.85 | 104,736 |
| 2025-06-12 | 6,790.00 | 6,870.00 | 6,510.00 | 6,670.00 | 6,537.48 | 537,967 |
| 2025-06-11 | 6,540.00 | 6,880.00 | 6,540.00 | 6,790.00 | 6,655.10 | 137,871 |
| 2025-06-10 | 6,620.00 | 6,780.00 | 6,570.00 | 6,580.00 | 6,449.27 | 51,342 |
| 2025-06-09 | 6,690.00 | 6,780.00 | 6,630.00 | 6,640.00 | 6,508.08 | 65,992 |
| 2025-06-05 | 6,480.00 | 6,730.00 | 6,430.00 | 6,620.00 | 6,488.48 | 96,426 |
| 2025-06-04 | 6,310.00 | 6,500.00 | 6,250.00 | 6,480.00 | 6,351.26 | 106,030 |
| 2025-06-02 | 6,210.00 | 6,320.00 | 6,140.00 | 6,220.00 | 6,096.42 | 55,436 |
| 2025-05-30 | 6,280.00 | 6,340.00 | 6,190.00 | 6,220.00 | 6,096.42 | 57,700 |
| 2025-05-29 | 6,270.00 | 6,370.00 | 6,170.00 | 6,330.00 | 6,204.24 | 98,906 |
| 2025-05-28 | 6,120.00 | 6,280.00 | 6,090.00 | 6,210.00 | 6,086.62 | 126,452 |
| 2025-05-27 | 6,280.00 | 6,370.00 | 6,000.00 | 6,100.00 | 5,978.81 | 184,671 |
| 2025-05-26 | 6,310.00 | 6,440.00 | 6,230.00 | 6,310.00 | 6,184.64 | 55,905 |
| 2025-05-23 | 6,430.00 | 6,470.00 | 6,190.00 | 6,290.00 | 6,165.03 | 123,986 |
| 2025-05-22 | 6,460.00 | 6,560.00 | 6,360.00 | 6,430.00 | 6,302.25 | 57,028 |
| 2025-05-21 | 6,460.00 | 6,550.00 | 6,420.00 | 6,460.00 | 6,331.66 | 55,498 |
| 2025-05-20 | 6,620.00 | 6,640.00 | 6,450.00 | 6,480.00 | 6,351.26 | 79,088 |
| 2025-05-19 | 6,650.00 | 6,660.00 | 6,430.00 | 6,520.00 | 6,390.46 | 63,443 |
| 2025-05-16 | 6,830.00 | 6,830.00 | 6,630.00 | 6,710.00 | 6,576.69 | 49,681 |
| 2025-05-15 | 6,830.00 | 6,910.00 | 6,740.00 | 6,820.00 | 6,684.50 | 63,969 |
| 2025-05-14 | 6,830.00 | 6,930.00 | 6,790.00 | 6,890.00 | 6,753.11 | 63,276 |
| 2025-05-13 | 6,900.00 | 6,970.00 | 6,730.00 | 6,780.00 | 6,645.30 | 68,909 |
| 2025-05-12 | 6,590.00 | 6,790.00 | 6,530.00 | 6,790.00 | 6,655.10 | 58,812 |
| 2025-05-09 | 6,550.00 | 6,610.00 | 6,410.00 | 6,520.00 | 6,390.46 | 67,683 |
| 2025-05-08 | 6,490.00 | 6,680.00 | 6,490.00 | 6,590.00 | 6,459.07 | 48,614 |
| 2025-05-07 | 6,600.00 | 6,600.00 | 6,370.00 | 6,450.00 | 6,321.85 | 64,868 |
| 2025-05-02 | 6,530.00 | 6,620.00 | 6,430.00 | 6,590.00 | 6,459.07 | 39,051 |
| 2025-04-30 | 6,670.00 | 6,730.00 | 6,470.00 | 6,480.00 | 6,351.26 | 70,916 |
| 2025-04-29 | 6,570.00 | 6,780.00 | 6,560.00 | 6,710.00 | 6,576.69 | 53,631 |
| 2025-04-28 | 6,790.00 | 6,800.00 | 6,560.00 | 6,560.00 | 6,429.67 | 90,938 |
| 2025-04-25 | 6,730.00 | 6,800.00 | 6,640.00 | 6,800.00 | 6,664.90 | 58,755 |
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.