TEMC CNS Co., Ltd. (KOSDAQ:241790)
South Korea · Delayed Price · Currency is KRW 7,950.00
+530.00 (7.14%)
Last updated: Sep 18, 2025, 9:00 AM KST
TEMC CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,110.00 | 8,390.00 | 7,850.00 | 8,140.00 | 8,140.00 | 2.39% | 215,434 |
| Sep 18, 2025 | 7,440.00 | 7,960.00 | 7,380.00 | 7,950.00 | 7,950.00 | 7.14% | 187,313 |
| Sep 17, 2025 | 7,420.00 | 7,530.00 | 7,350.00 | 7,420.00 | 7,420.00 | -0.80% | 99,507 |
| Sep 16, 2025 | 7,700.00 | 7,700.00 | 7,430.00 | 7,480.00 | 7,480.00 | -2.86% | 82,685 |
| Sep 15, 2025 | 7,480.00 | 7,720.00 | 7,380.00 | 7,700.00 | 7,700.00 | 4.62% | 123,370 |
| Sep 12, 2025 | 7,170.00 | 7,490.00 | 7,170.00 | 7,360.00 | 7,360.00 | 3.23% | 143,933 |
| Sep 11, 2025 | 7,030.00 | 7,140.00 | 7,020.00 | 7,130.00 | 7,130.00 | 1.42% | 39,507 |
| Sep 10, 2025 | 6,970.00 | 7,080.00 | 6,910.00 | 7,030.00 | 7,030.00 | 0.86% | 40,743 |
| Sep 9, 2025 | 6,760.00 | 6,980.00 | 6,760.00 | 6,970.00 | 6,970.00 | 2.50% | 53,700 |
| Sep 8, 2025 | 7,030.00 | 7,040.00 | 6,730.00 | 6,800.00 | 6,800.00 | -4.76% | 128,140 |
| Sep 5, 2025 | 7,130.00 | 7,240.00 | 7,100.00 | 7,140.00 | 7,140.00 | 0.42% | 23,588 |
| Sep 4, 2025 | 6,880.00 | 7,170.00 | 6,880.00 | 7,110.00 | 7,110.00 | 2.45% | 54,055 |
| Sep 3, 2025 | 6,790.00 | 6,980.00 | 6,700.00 | 6,940.00 | 6,940.00 | 2.21% | 22,380 |
| Sep 2, 2025 | 6,700.00 | 6,810.00 | 6,660.00 | 6,790.00 | 6,790.00 | 1.34% | 25,102 |
| Sep 1, 2025 | 6,860.00 | 6,860.00 | 6,600.00 | 6,700.00 | 6,700.00 | -2.47% | 41,121 |
| Aug 29, 2025 | 6,880.00 | 6,950.00 | 6,810.00 | 6,870.00 | 6,870.00 | -0.29% | 19,945 |
| Aug 28, 2025 | 7,060.00 | 7,080.00 | 6,700.00 | 6,890.00 | 6,890.00 | -2.27% | 105,740 |
| Aug 27, 2025 | 7,060.00 | 7,070.00 | 6,900.00 | 7,050.00 | 7,050.00 | 1.15% | 22,418 |
| Aug 26, 2025 | 6,970.00 | 7,100.00 | 6,840.00 | 6,970.00 | 6,970.00 | - | 53,588 |
| Aug 25, 2025 | 7,080.00 | 7,080.00 | 6,880.00 | 6,970.00 | 6,970.00 | -0.57% | 21,319 |
| Aug 22, 2025 | 7,240.00 | 7,240.00 | 6,920.00 | 7,010.00 | 7,010.00 | -0.71% | 19,265 |
| Aug 21, 2025 | 7,000.00 | 7,120.00 | 6,990.00 | 7,060.00 | 7,060.00 | 0.86% | 17,662 |
| Aug 20, 2025 | 6,980.00 | 7,070.00 | 6,760.00 | 7,000.00 | 7,000.00 | -1.13% | 47,648 |
| Aug 19, 2025 | 7,100.00 | 7,240.00 | 6,930.00 | 7,080.00 | 7,080.00 | -0.56% | 35,012 |
| Aug 18, 2025 | 7,200.00 | 7,350.00 | 7,090.00 | 7,120.00 | 7,120.00 | -3.13% | 36,866 |
| Aug 14, 2025 | 7,330.00 | 7,370.00 | 7,190.00 | 7,350.00 | 7,350.00 | - | 24,661 |
| Aug 13, 2025 | 7,400.00 | 7,400.00 | 7,260.00 | 7,350.00 | 7,350.00 | 0.55% | 15,070 |
| Aug 12, 2025 | 7,100.00 | 7,340.00 | 7,000.00 | 7,310.00 | 7,310.00 | 2.96% | 52,991 |
| Aug 11, 2025 | 7,190.00 | 7,250.00 | 7,050.00 | 7,100.00 | 7,100.00 | -0.70% | 20,626 |
| Aug 8, 2025 | 7,270.00 | 7,320.00 | 7,080.00 | 7,150.00 | 7,150.00 | -0.14% | 16,242 |
| Aug 7, 2025 | 7,220.00 | 7,220.00 | 7,030.00 | 7,160.00 | 7,160.00 | 0.14% | 14,414 |
| Aug 6, 2025 | 7,230.00 | 7,250.00 | 7,070.00 | 7,150.00 | 7,150.00 | -1.11% | 21,064 |
| Aug 5, 2025 | 7,120.00 | 7,230.00 | 7,120.00 | 7,230.00 | 7,230.00 | 1.54% | 17,734 |
| Aug 4, 2025 | 6,980.00 | 7,140.00 | 6,860.00 | 7,120.00 | 7,120.00 | 2.30% | 56,324 |
| Aug 1, 2025 | 7,250.00 | 7,350.00 | 6,960.00 | 6,960.00 | 6,960.00 | -5.05% | 53,815 |
| Jul 31, 2025 | 7,460.00 | 7,500.00 | 7,250.00 | 7,330.00 | 7,330.00 | -1.48% | 19,129 |
| Jul 30, 2025 | 7,230.00 | 7,440.00 | 7,220.00 | 7,440.00 | 7,440.00 | 2.76% | 34,097 |
| Jul 29, 2025 | 7,280.00 | 7,330.00 | 7,130.00 | 7,240.00 | 7,240.00 | -0.55% | 20,118 |
| Jul 28, 2025 | 7,200.00 | 7,310.00 | 7,040.00 | 7,280.00 | 7,280.00 | 1.68% | 53,076 |
| Jul 25, 2025 | 7,120.00 | 7,320.00 | 7,050.00 | 7,160.00 | 7,160.00 | 0.28% | 38,380 |
| Jul 24, 2025 | 7,290.00 | 7,400.00 | 7,060.00 | 7,140.00 | 7,140.00 | -2.06% | 58,485 |
| Jul 23, 2025 | 7,350.00 | 7,350.00 | 7,130.00 | 7,290.00 | 7,290.00 | -0.68% | 27,319 |
| Jul 22, 2025 | 7,270.00 | 7,540.00 | 7,200.00 | 7,340.00 | 7,340.00 | 1.10% | 57,784 |
| Jul 21, 2025 | 7,180.00 | 7,330.00 | 7,140.00 | 7,260.00 | 7,260.00 | 0.41% | 22,447 |
| Jul 18, 2025 | 7,400.00 | 7,400.00 | 7,150.00 | 7,230.00 | 7,230.00 | -1.63% | 56,571 |
| Jul 17, 2025 | 7,500.00 | 7,530.00 | 7,220.00 | 7,350.00 | 7,350.00 | -2.65% | 50,111 |
| Jul 16, 2025 | 7,450.00 | 7,670.00 | 7,230.00 | 7,550.00 | 7,550.00 | 1.75% | 95,391 |
| Jul 15, 2025 | 7,320.00 | 7,760.00 | 7,280.00 | 7,420.00 | 7,420.00 | 0.13% | 31,942 |
| Jul 14, 2025 | 7,420.00 | 7,450.00 | 7,250.00 | 7,410.00 | 7,410.00 | -0.13% | 60,600 |
| Jul 11, 2025 | 7,370.00 | 7,450.00 | 7,250.00 | 7,420.00 | 7,420.00 | 1.64% | 46,577 |