TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,630.00 | 6,720.00 | 6,610.00 | 6,650.00 | 6,517.88 | 50,066 |
| 2025-04-23 | 6,580.00 | 6,670.00 | 6,540.00 | 6,670.00 | 6,537.48 | 53,029 |
| 2025-04-22 | 6,530.00 | 6,540.00 | 6,430.00 | 6,470.00 | 6,341.46 | 58,925 |
| 2025-04-21 | 6,450.00 | 6,660.00 | 6,420.00 | 6,550.00 | 6,419.87 | 56,703 |
| 2025-04-18 | 6,470.00 | 6,510.00 | 6,330.00 | 6,510.00 | 6,380.66 | 44,971 |
| 2025-04-17 | 6,460.00 | 6,560.00 | 6,350.00 | 6,530.00 | 6,400.26 | 55,118 |
| 2025-04-16 | 6,620.00 | 6,660.00 | 6,390.00 | 6,400.00 | 6,272.85 | 73,195 |
| 2025-04-15 | 6,500.00 | 6,740.00 | 6,460.00 | 6,720.00 | 6,586.49 | 52,869 |
| 2025-04-14 | 6,460.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,419.87 | 77,623 |
| 2025-04-11 | 6,260.00 | 6,430.00 | 6,210.00 | 6,410.00 | 6,282.65 | 219,983 |
| 2025-04-10 | 6,400.00 | 6,450.00 | 6,230.00 | 6,430.00 | 6,302.25 | 80,343 |
| 2025-04-09 | 6,120.00 | 6,140.00 | 5,920.00 | 5,970.00 | 5,851.39 | 78,115 |
| 2025-04-08 | 6,330.00 | 6,430.00 | 6,100.00 | 6,100.00 | 5,978.81 | 113,715 |
| 2025-04-07 | 6,610.00 | 6,610.00 | 6,180.00 | 6,240.00 | 6,116.03 | 174,407 |
| 2025-04-04 | 7,000.00 | 7,120.00 | 6,660.00 | 6,860.00 | 6,723.71 | 220,445 |
| 2025-04-03 | 6,850.00 | 7,140.00 | 6,810.00 | 7,090.00 | 6,949.14 | 51,440 |
| 2025-04-02 | 7,200.00 | 7,280.00 | 7,010.00 | 7,120.00 | 6,978.54 | 49,287 |
| 2025-04-01 | 6,920.00 | 7,290.00 | 6,920.00 | 7,250.00 | 7,105.96 | 95,919 |
| 2025-03-31 | 7,240.00 | 7,270.00 | 6,870.00 | 6,870.00 | 6,733.51 | 129,691 |
| 2025-03-28 | 7,630.00 | 7,630.00 | 7,290.00 | 7,310.00 | 7,164.77 | 83,151 |
| 2025-03-27 | 7,510.00 | 7,620.00 | 7,430.00 | 7,550.00 | 7,400.00 | 47,379 |
| 2025-03-26 | 7,620.00 | 7,920.00 | 7,380.00 | 7,670.00 | 7,517.62 | 160,036 |
| 2025-03-25 | 7,710.00 | 7,840.00 | 7,420.00 | 7,470.00 | 7,321.59 | 84,868 |
| 2025-03-24 | 7,850.00 | 7,870.00 | 7,680.00 | 7,770.00 | 7,615.63 | 72,740 |
| 2025-03-21 | 8,000.00 | 8,100.00 | 7,820.00 | 7,890.00 | 7,733.25 | 111,189 |
| 2025-03-20 | 8,010.00 | 8,060.00 | 7,830.00 | 7,920.00 | 7,762.65 | 91,051 |
| 2025-03-19 | 7,700.00 | 8,020.00 | 7,660.00 | 7,920.00 | 7,762.65 | 118,010 |
| 2025-03-18 | 8,010.00 | 8,030.00 | 7,660.00 | 7,660.00 | 7,507.81 | 127,037 |
| 2025-03-17 | 7,600.00 | 8,160.00 | 7,540.00 | 8,000.00 | 7,841.06 | 371,922 |
| 2025-03-14 | 7,110.00 | 7,560.00 | 7,070.00 | 7,490.00 | 7,341.19 | 229,302 |
| 2025-03-13 | 7,440.00 | 7,480.00 | 7,070.00 | 7,070.00 | 6,929.54 | 340,638 |
| 2025-03-12 | 7,230.00 | 7,430.00 | 7,090.00 | 7,400.00 | 7,252.98 | 191,879 |
| 2025-03-11 | 7,130.00 | 7,230.00 | 6,950.00 | 7,230.00 | 7,086.36 | 135,375 |
| 2025-03-10 | 7,500.00 | 7,590.00 | 7,280.00 | 7,320.00 | 7,174.57 | 135,695 |
| 2025-03-07 | 7,440.00 | 7,630.00 | 7,230.00 | 7,510.00 | 7,360.79 | 129,343 |
| 2025-03-06 | 7,810.00 | 7,880.00 | 7,390.00 | 7,480.00 | 7,331.39 | 222,514 |
| 2025-03-05 | 7,980.00 | 8,100.00 | 7,740.00 | 7,740.00 | 7,586.23 | 110,880 |
| 2025-03-04 | 8,120.00 | 8,120.00 | 7,830.00 | 7,840.00 | 7,684.24 | 127,490 |
| 2025-02-28 | 8,420.00 | 8,440.00 | 8,170.00 | 8,200.00 | 8,037.09 | 143,284 |
| 2025-02-27 | 8,870.00 | 9,090.00 | 8,560.00 | 8,560.00 | 8,389.93 | 152,723 |
| 2025-02-26 | 8,880.00 | 8,930.00 | 8,760.00 | 8,850.00 | 8,674.17 | 134,741 |
| 2025-02-25 | 9,000.00 | 9,160.00 | 8,880.00 | 8,940.00 | 8,762.38 | 116,775 |
| 2025-02-24 | 9,030.00 | 9,130.00 | 8,810.00 | 9,100.00 | 8,919.21 | 143,132 |
| 2025-02-21 | 9,130.00 | 9,180.00 | 8,950.00 | 9,170.00 | 8,987.81 | 909,097 |
| 2025-02-20 | 9,820.00 | 9,820.00 | 9,160.00 | 9,170.00 | 8,987.81 | 286,237 |
| 2025-02-19 | 9,080.00 | 9,690.00 | 9,040.00 | 9,620.00 | 9,428.87 | 576,245 |
| 2025-02-18 | 8,760.00 | 8,980.00 | 8,520.00 | 8,930.00 | 8,752.58 | 158,332 |
| 2025-02-17 | 8,850.00 | 9,020.00 | 8,580.00 | 8,760.00 | 8,585.96 | 280,220 |
| 2025-02-14 | 8,450.00 | 9,440.00 | 8,400.00 | 8,800.00 | 8,625.17 | 592,595 |
| 2025-02-13 | 8,260.00 | 8,460.00 | 8,250.00 | 8,390.00 | 8,223.31 | 57,010 |
| 2025-02-12 | 8,180.00 | 8,350.00 | 8,150.00 | 8,300.00 | 8,135.10 | 34,857 |
| 2025-02-11 | 8,490.00 | 8,490.00 | 8,150.00 | 8,270.00 | 8,105.70 | 180,772 |
| 2025-02-10 | 8,250.00 | 8,410.00 | 8,010.00 | 8,410.00 | 8,242.91 | 95,487 |
| 2025-02-07 | 7,920.00 | 8,710.00 | 7,830.00 | 8,250.00 | 8,086.09 | 353,750 |
| 2025-02-06 | 7,730.00 | 8,010.00 | 7,710.00 | 8,000.00 | 7,841.06 | 57,418 |
| 2025-02-05 | 7,630.00 | 7,820.00 | 7,630.00 | 7,730.00 | 7,576.42 | 47,311 |
| 2025-02-04 | 7,600.00 | 7,750.00 | 7,410.00 | 7,630.00 | 7,478.41 | 76,833 |
| 2025-02-03 | 7,510.00 | 7,800.00 | 7,250.00 | 7,440.00 | 7,292.19 | 229,150 |
| 2025-01-31 | 8,090.00 | 8,090.00 | 7,830.00 | 7,880.00 | 7,723.44 | 66,346 |
| 2025-01-24 | 8,590.00 | 8,650.00 | 8,100.00 | 8,160.00 | 7,997.88 | 230,782 |
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.