TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,830.00 | 8,830.00 | 8,450.00 | 8,510.00 | 8,340.93 | 77,632 |
| 2025-01-22 | 8,650.00 | 8,830.00 | 8,470.00 | 8,820.00 | 8,644.77 | 51,899 |
| 2025-01-21 | 8,900.00 | 9,060.00 | 8,510.00 | 8,630.00 | 8,458.54 | 170,568 |
| 2025-01-20 | 8,910.00 | 8,910.00 | 8,700.00 | 8,890.00 | 8,713.38 | 53,699 |
| 2025-01-17 | 8,300.00 | 9,030.00 | 8,300.00 | 8,880.00 | 8,703.58 | 185,730 |
| 2025-01-16 | 8,440.00 | 8,540.00 | 8,350.00 | 8,360.00 | 8,193.91 | 38,037 |
| 2025-01-15 | 8,330.00 | 8,410.00 | 8,220.00 | 8,410.00 | 8,242.91 | 31,583 |
| 2025-01-14 | 8,150.00 | 8,310.00 | 8,060.00 | 8,270.00 | 8,105.70 | 37,650 |
| 2025-01-13 | 8,400.00 | 8,420.00 | 8,110.00 | 8,140.00 | 7,978.28 | 35,818 |
| 2025-01-10 | 8,500.00 | 8,580.00 | 8,390.00 | 8,420.00 | 8,252.72 | 35,669 |
| 2025-01-09 | 8,690.00 | 8,690.00 | 8,430.00 | 8,580.00 | 8,409.54 | 62,743 |
| 2025-01-08 | 8,290.00 | 8,720.00 | 8,150.00 | 8,690.00 | 8,517.35 | 127,853 |
| 2025-01-07 | 8,450.00 | 8,520.00 | 8,250.00 | 8,250.00 | 8,086.09 | 51,853 |
| 2025-01-06 | 8,000.00 | 8,520.00 | 8,000.00 | 8,450.00 | 8,282.12 | 101,422 |
| 2025-01-03 | 7,790.00 | 8,080.00 | 7,430.00 | 8,050.00 | 7,890.07 | 83,973 |
| 2025-01-02 | 7,770.00 | 7,930.00 | 7,600.00 | 7,810.00 | 7,654.83 | 54,840 |
| 2024-12-30 | 7,660.00 | 7,900.00 | 7,620.00 | 7,830.00 | 7,674.44 | 32,378 |
| 2024-12-27 | 7,910.00 | 8,040.00 | 7,670.00 | 7,780.00 | 7,625.43 | 60,146 |
| 2024-12-26 | 8,000.00 | 8,050.00 | 7,810.00 | 7,920.00 | 7,664.64 | 77,010 |
| 2024-12-24 | 8,210.00 | 8,300.00 | 7,960.00 | 7,960.00 | 7,703.35 | 51,106 |
| 2024-12-23 | 8,020.00 | 8,480.00 | 7,910.00 | 8,210.00 | 7,945.29 | 84,778 |
| 2024-12-20 | 8,310.00 | 8,320.00 | 7,800.00 | 7,870.00 | 7,616.25 | 88,414 |
| 2024-12-19 | 8,130.00 | 8,500.00 | 8,010.00 | 8,390.00 | 8,119.48 | 182,660 |
| 2024-12-18 | 7,950.00 | 8,340.00 | 7,850.00 | 8,340.00 | 8,071.09 | 193,628 |
| 2024-12-17 | 7,810.00 | 7,950.00 | 7,740.00 | 7,950.00 | 7,693.67 | 66,520 |
| 2024-12-16 | 7,630.00 | 8,070.00 | 7,610.00 | 7,810.00 | 7,558.18 | 75,333 |
| 2024-12-13 | 7,640.00 | 7,740.00 | 7,510.00 | 7,610.00 | 7,364.63 | 96,577 |
| 2024-12-12 | 7,600.00 | 7,800.00 | 7,510.00 | 7,620.00 | 7,374.31 | 117,170 |
| 2024-12-11 | 7,140.00 | 7,690.00 | 7,140.00 | 7,600.00 | 7,354.95 | 93,861 |
| 2024-12-10 | 6,770.00 | 7,390.00 | 6,770.00 | 7,260.00 | 7,025.92 | 79,963 |
| 2024-12-09 | 7,500.00 | 7,500.00 | 6,780.00 | 6,800.00 | 6,580.75 | 195,260 |
| 2024-12-06 | 7,960.00 | 7,960.00 | 7,400.00 | 7,600.00 | 7,354.95 | 103,475 |
| 2024-12-05 | 7,370.00 | 8,050.00 | 7,270.00 | 7,810.00 | 7,558.18 | 201,894 |
| 2024-12-04 | 7,400.00 | 7,490.00 | 7,210.00 | 7,370.00 | 7,132.37 | 86,746 |
| 2024-12-03 | 7,380.00 | 7,740.00 | 7,370.00 | 7,550.00 | 7,306.57 | 69,125 |
| 2024-12-02 | 7,720.00 | 7,780.00 | 7,370.00 | 7,400.00 | 7,161.40 | 54,507 |
| 2024-11-29 | 8,000.00 | 8,000.00 | 7,580.00 | 7,650.00 | 7,403.34 | 115,272 |
| 2024-11-28 | 8,020.00 | 8,020.00 | 7,820.00 | 8,000.00 | 7,742.06 | 46,654 |
| 2024-11-27 | 8,160.00 | 8,160.00 | 7,900.00 | 7,950.00 | 7,693.67 | 63,107 |
| 2024-11-26 | 8,000.00 | 8,170.00 | 7,900.00 | 8,160.00 | 7,896.90 | 79,163 |
| 2024-11-25 | 7,840.00 | 8,000.00 | 7,820.00 | 8,000.00 | 7,742.06 | 73,034 |
| 2024-11-22 | 7,710.00 | 8,050.00 | 7,710.00 | 7,820.00 | 7,567.86 | 86,327 |
| 2024-11-21 | 7,780.00 | 7,870.00 | 7,620.00 | 7,720.00 | 7,471.08 | 63,184 |
| 2024-11-20 | 7,910.00 | 7,950.00 | 7,690.00 | 7,710.00 | 7,461.41 | 52,045 |
| 2024-11-19 | 7,870.00 | 8,090.00 | 7,800.00 | 7,930.00 | 7,674.31 | 90,976 |
| 2024-11-18 | 7,900.00 | 8,210.00 | 7,850.00 | 7,940.00 | 7,683.99 | 83,662 |
| 2024-11-15 | 7,550.00 | 7,990.00 | 7,460.00 | 7,930.00 | 7,674.31 | 151,484 |
| 2024-11-14 | 7,720.00 | 8,140.00 | 7,370.00 | 7,640.00 | 7,393.66 | 158,987 |
| 2024-11-13 | 7,960.00 | 8,080.00 | 7,610.00 | 7,700.00 | 7,451.73 | 154,163 |
| 2024-11-12 | 8,130.00 | 8,180.00 | 7,810.00 | 7,890.00 | 7,635.60 | 121,289 |
| 2024-11-11 | 8,430.00 | 8,490.00 | 7,870.00 | 8,060.00 | 7,800.12 | 370,582 |
| 2024-11-08 | 9,440.00 | 9,570.00 | 8,220.00 | 8,430.00 | 8,158.19 | 746,041 |
| 2024-11-07 | 9,500.00 | 9,590.00 | 9,200.00 | 9,590.00 | 9,280.79 | 73,430 |
| 2024-11-06 | 9,470.00 | 9,700.00 | 9,380.00 | 9,450.00 | 9,145.30 | 107,000 |
| 2024-11-05 | 9,170.00 | 9,540.00 | 9,140.00 | 9,350.00 | 9,048.53 | 74,095 |
| 2024-11-04 | 9,150.00 | 9,400.00 | 9,140.00 | 9,260.00 | 8,961.43 | 68,415 |
| 2024-11-01 | 9,240.00 | 9,240.00 | 8,960.00 | 9,130.00 | 8,835.62 | 43,664 |
| 2024-10-31 | 8,810.00 | 9,300.00 | 8,650.00 | 9,250.00 | 8,951.75 | 77,232 |
| 2024-10-30 | 8,940.00 | 9,100.00 | 8,810.00 | 8,870.00 | 8,584.01 | 33,591 |
| 2024-10-29 | 8,880.00 | 8,960.00 | 8,700.00 | 8,940.00 | 8,651.75 | 53,435 |
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.