TEMC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,650.00 | 8,940.00 | 8,650.00 | 8,920.00 | 8,632.39 | 90,388 |
| 2024-10-25 | 9,020.00 | 9,020.00 | 8,570.00 | 8,700.00 | 8,419.49 | 103,621 |
| 2024-10-24 | 9,190.00 | 9,190.00 | 8,860.00 | 8,940.00 | 8,651.75 | 70,984 |
| 2024-10-23 | 8,950.00 | 9,310.00 | 8,760.00 | 9,280.00 | 8,980.79 | 133,253 |
| 2024-10-22 | 9,200.00 | 9,280.00 | 8,770.00 | 8,770.00 | 8,487.23 | 134,982 |
| 2024-10-21 | 9,230.00 | 9,370.00 | 9,050.00 | 9,290.00 | 8,990.46 | 78,946 |
| 2024-10-18 | 9,790.00 | 9,790.00 | 9,220.00 | 9,230.00 | 8,932.40 | 112,674 |
| 2024-10-17 | 9,460.00 | 9,900.00 | 9,320.00 | 9,800.00 | 9,484.02 | 116,745 |
| 2024-10-16 | 9,700.00 | 9,700.00 | 9,410.00 | 9,440.00 | 9,135.63 | 75,836 |
| 2024-10-15 | 9,930.00 | 10,130.00 | 9,780.00 | 9,880.00 | 9,561.44 | 67,414 |
| 2024-10-14 | 9,630.00 | 9,980.00 | 9,620.00 | 9,800.00 | 9,484.02 | 46,500 |
| 2024-10-11 | 9,900.00 | 9,980.00 | 9,650.00 | 9,690.00 | 9,377.57 | 56,630 |
| 2024-10-10 | 9,960.00 | 10,200.00 | 9,700.00 | 9,810.00 | 9,493.70 | 73,969 |
| 2024-10-08 | 9,970.00 | 10,350.00 | 9,810.00 | 9,940.00 | 9,619.51 | 69,285 |
| 2024-10-07 | 9,740.00 | 10,150.00 | 9,610.00 | 10,140.00 | 9,813.06 | 58,931 |
| 2024-10-04 | 9,710.00 | 9,900.00 | 9,600.00 | 9,730.00 | 9,416.28 | 75,317 |
| 2024-10-02 | 9,710.00 | 9,890.00 | 9,500.00 | 9,620.00 | 9,309.82 | 62,514 |
| 2024-09-30 | 10,240.00 | 10,290.00 | 9,730.00 | 9,940.00 | 9,619.51 | 148,768 |
| 2024-09-27 | 10,160.00 | 10,360.00 | 10,070.00 | 10,240.00 | 9,909.83 | 119,593 |
| 2024-09-26 | 9,530.00 | 10,820.00 | 9,510.00 | 10,240.00 | 9,909.83 | 758,242 |
| 2024-09-25 | 9,410.00 | 9,640.00 | 9,350.00 | 9,390.00 | 9,087.24 | 119,093 |
| 2024-09-24 | 9,230.00 | 9,320.00 | 9,080.00 | 9,320.00 | 9,019.50 | 62,414 |
| 2024-09-23 | 9,070.00 | 9,280.00 | 9,000.00 | 9,180.00 | 8,884.01 | 64,164 |
| 2024-09-20 | 9,240.00 | 9,440.00 | 9,070.00 | 9,140.00 | 8,845.30 | 84,509 |
| 2024-09-19 | 9,440.00 | 9,460.00 | 8,950.00 | 9,080.00 | 8,787.23 | 103,358 |
| 2024-09-13 | 9,470.00 | 9,500.00 | 9,200.00 | 9,410.00 | 9,106.59 | 129,829 |
| 2024-09-12 | 9,560.00 | 10,050.00 | 9,390.00 | 9,460.00 | 9,154.98 | 355,480 |
| 2024-09-11 | 9,480.00 | 9,680.00 | 9,350.00 | 9,390.00 | 9,087.24 | 73,755 |
| 2024-09-10 | 9,810.00 | 9,830.00 | 9,370.00 | 9,450.00 | 9,145.30 | 85,943 |
| 2024-09-09 | 9,590.00 | 9,830.00 | 9,350.00 | 9,800.00 | 9,484.02 | 95,870 |
| 2024-09-06 | 9,700.00 | 9,770.00 | 9,410.00 | 9,680.00 | 9,367.89 | 110,264 |
| 2024-09-05 | 10,110.00 | 10,240.00 | 9,720.00 | 9,770.00 | 9,454.99 | 97,288 |
| 2024-09-04 | 10,250.00 | 10,250.00 | 9,960.00 | 10,110.00 | 9,784.02 | 190,999 |
| 2024-09-03 | 10,720.00 | 11,000.00 | 10,580.00 | 10,580.00 | 10,238.87 | 66,656 |
| 2024-09-02 | 11,110.00 | 11,170.00 | 10,690.00 | 10,710.00 | 10,364.68 | 88,322 |
| 2024-08-30 | 11,130.00 | 11,280.00 | 10,920.00 | 11,170.00 | 10,809.85 | 78,876 |
| 2024-08-29 | 11,360.00 | 11,360.00 | 11,080.00 | 11,120.00 | 10,761.46 | 77,291 |
| 2024-08-28 | 11,740.00 | 11,760.00 | 11,200.00 | 11,510.00 | 11,138.88 | 140,616 |
| 2024-08-27 | 11,270.00 | 11,570.00 | 10,950.00 | 11,520.00 | 11,148.56 | 83,248 |
| 2024-08-26 | 11,650.00 | 11,650.00 | 11,100.00 | 11,280.00 | 10,916.30 | 52,861 |
| 2024-08-23 | 11,300.00 | 11,500.00 | 11,230.00 | 11,470.00 | 11,100.17 | 41,541 |
| 2024-08-22 | 11,920.00 | 11,950.00 | 11,410.00 | 11,480.00 | 11,109.85 | 72,100 |
| 2024-08-21 | 11,800.00 | 12,000.00 | 11,610.00 | 11,820.00 | 11,438.89 | 50,389 |
| 2024-08-20 | 11,630.00 | 11,910.00 | 11,560.00 | 11,880.00 | 11,496.95 | 56,978 |
| 2024-08-19 | 11,900.00 | 11,920.00 | 11,520.00 | 11,530.00 | 11,158.24 | 64,798 |
| 2024-08-16 | 12,070.00 | 12,290.00 | 11,780.00 | 11,890.00 | 11,506.63 | 121,737 |
| 2024-08-14 | 11,990.00 | 12,020.00 | 11,810.00 | 12,000.00 | 11,613.08 | 63,968 |
| 2024-08-12 | 11,210.00 | 12,100.00 | 11,210.00 | 11,830.00 | 11,448.57 | 144,685 |
| 2024-08-09 | 11,580.00 | 11,810.00 | 11,280.00 | 11,280.00 | 10,916.30 | 318,241 |
| 2024-08-08 | 11,220.00 | 11,570.00 | 11,030.00 | 11,420.00 | 11,051.79 | 121,703 |
| 2024-08-07 | 10,580.00 | 11,630.00 | 10,580.00 | 11,440.00 | 11,071.14 | 179,487 |
| 2024-08-06 | 10,290.00 | 11,290.00 | 10,290.00 | 10,800.00 | 10,451.78 | 283,907 |
| 2024-08-05 | 12,330.00 | 12,650.00 | 9,990.00 | 10,270.00 | 9,938.86 | 430,750 |
| 2024-08-02 | 13,510.00 | 13,510.00 | 12,860.00 | 12,910.00 | 12,493.74 | 145,612 |
| 2024-08-01 | 13,930.00 | 14,380.00 | 13,680.00 | 13,850.00 | 13,403.44 | 102,456 |
| 2024-07-31 | 13,400.00 | 13,780.00 | 13,100.00 | 13,750.00 | 13,306.66 | 127,712 |
| 2024-07-30 | 13,800.00 | 13,950.00 | 13,240.00 | 13,380.00 | 12,948.59 | 113,508 |
| 2024-07-29 | 13,700.00 | 13,950.00 | 13,570.00 | 13,950.00 | 13,500.21 | 81,501 |
| 2024-07-26 | 13,660.00 | 13,790.00 | 13,470.00 | 13,700.00 | 13,258.27 | 75,837 |
| 2024-07-25 | 13,850.00 | 13,850.00 | 13,480.00 | 13,660.00 | 13,219.56 | 100,117 |
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.