TEMC CNS Co., Ltd. (KOSDAQ:241790)
South Korea · Delayed Price · Currency is KRW 7,700.00
+190.00 (2.53%)
At close: Jan 30, 2026
TEMC CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,450.00 | 7,920.00 | 7,360.00 | 7,700.00 | 7,700.00 | 2.53% | 116,264 |
| Jan 29, 2026 | 7,400.00 | 7,690.00 | 7,140.00 | 7,510.00 | 7,510.00 | 3.02% | 125,032 |
| Jan 28, 2026 | 7,150.00 | 7,300.00 | 7,130.00 | 7,290.00 | 7,290.00 | 2.68% | 80,313 |
| Jan 27, 2026 | 7,040.00 | 7,100.00 | 6,910.00 | 7,100.00 | 7,100.00 | 0.85% | 47,721 |
| Jan 26, 2026 | 6,850.00 | 7,090.00 | 6,850.00 | 7,040.00 | 7,040.00 | 2.92% | 49,189 |
| Jan 23, 2026 | 6,750.00 | 6,880.00 | 6,700.00 | 6,840.00 | 6,840.00 | 1.33% | 27,707 |
| Jan 22, 2026 | 6,630.00 | 6,780.00 | 6,630.00 | 6,750.00 | 6,750.00 | 1.96% | 40,754 |
| Jan 21, 2026 | 6,640.00 | 6,700.00 | 6,520.00 | 6,620.00 | 6,620.00 | -1.34% | 31,092 |
| Jan 20, 2026 | 6,770.00 | 6,850.00 | 6,600.00 | 6,710.00 | 6,710.00 | -0.89% | 29,298 |
| Jan 19, 2026 | 6,730.00 | 6,770.00 | 6,560.00 | 6,770.00 | 6,770.00 | 0.59% | 44,031 |
| Jan 16, 2026 | 6,890.00 | 6,930.00 | 6,680.00 | 6,730.00 | 6,730.00 | -2.18% | 30,443 |
| Jan 15, 2026 | 6,690.00 | 6,890.00 | 6,560.00 | 6,880.00 | 6,880.00 | 2.84% | 29,246 |
| Jan 14, 2026 | 6,560.00 | 6,690.00 | 6,520.00 | 6,690.00 | 6,690.00 | 0.90% | 25,478 |
| Jan 13, 2026 | 6,620.00 | 6,680.00 | 6,550.00 | 6,630.00 | 6,630.00 | 0.15% | 19,927 |
| Jan 12, 2026 | 6,630.00 | 6,710.00 | 6,540.00 | 6,620.00 | 6,620.00 | - | 22,649 |
| Jan 9, 2026 | 6,670.00 | 6,860.00 | 6,500.00 | 6,620.00 | 6,620.00 | -0.75% | 25,782 |
| Jan 8, 2026 | 6,930.00 | 6,940.00 | 6,670.00 | 6,670.00 | 6,670.00 | -3.75% | 27,742 |
| Jan 7, 2026 | 7,050.00 | 7,140.00 | 6,790.00 | 6,930.00 | 6,930.00 | -1.56% | 53,896 |
| Jan 6, 2026 | 7,090.00 | 7,090.00 | 6,920.00 | 7,040.00 | 7,040.00 | -0.71% | 46,480 |
| Jan 5, 2026 | 6,970.00 | 7,330.00 | 6,970.00 | 7,090.00 | 7,090.00 | 2.60% | 78,349 |
| Jan 2, 2026 | 6,610.00 | 6,920.00 | 6,550.00 | 6,910.00 | 6,910.00 | 4.54% | 35,003 |
| Dec 30, 2025 | 6,750.00 | 6,860.00 | 6,400.00 | 6,610.00 | 6,610.00 | 0.30% | 46,519 |
| Dec 29, 2025 | 6,690.00 | 6,740.00 | 6,510.00 | 6,590.00 | 6,590.00 | -1.49% | 29,242 |
| Dec 26, 2025 | 6,680.00 | 6,700.00 | 6,580.00 | 6,690.00 | 6,690.00 | 0.15% | 11,795 |
| Dec 24, 2025 | 6,620.00 | 6,740.00 | 6,540.00 | 6,680.00 | 6,680.00 | 0.91% | 18,686 |
| Dec 23, 2025 | 6,750.00 | 6,790.00 | 6,600.00 | 6,620.00 | 6,620.00 | -2.79% | 25,782 |
| Dec 22, 2025 | 6,640.00 | 6,820.00 | 6,640.00 | 6,810.00 | 6,810.00 | 2.71% | 14,803 |
| Dec 19, 2025 | 6,550.00 | 6,650.00 | 6,400.00 | 6,630.00 | 6,630.00 | 1.22% | 22,959 |
| Dec 18, 2025 | 6,620.00 | 6,620.00 | 6,460.00 | 6,550.00 | 6,550.00 | -2.09% | 22,605 |
| Dec 17, 2025 | 6,510.00 | 6,690.00 | 6,490.00 | 6,690.00 | 6,690.00 | 2.76% | 11,161 |
| Dec 16, 2025 | 6,740.00 | 6,780.00 | 6,470.00 | 6,510.00 | 6,510.00 | -3.41% | 26,053 |
| Dec 15, 2025 | 6,610.00 | 6,740.00 | 6,590.00 | 6,740.00 | 6,740.00 | -0.15% | 14,663 |
| Dec 12, 2025 | 6,790.00 | 6,790.00 | 6,700.00 | 6,750.00 | 6,750.00 | - | 8,295 |
| Dec 11, 2025 | 6,660.00 | 6,780.00 | 6,610.00 | 6,750.00 | 6,750.00 | 1.35% | 15,285 |
| Dec 10, 2025 | 6,900.00 | 6,900.00 | 6,630.00 | 6,660.00 | 6,660.00 | -1.77% | 34,803 |
| Dec 9, 2025 | 6,850.00 | 6,910.00 | 6,700.00 | 6,780.00 | 6,780.00 | -1.02% | 16,273 |
| Dec 8, 2025 | 6,910.00 | 6,910.00 | 6,710.00 | 6,850.00 | 6,850.00 | - | 20,134 |
| Dec 5, 2025 | 6,910.00 | 6,910.00 | 6,650.00 | 6,850.00 | 6,850.00 | 1.48% | 11,608 |
| Dec 4, 2025 | 6,980.00 | 6,980.00 | 6,700.00 | 6,750.00 | 6,750.00 | -3.30% | 36,035 |
| Dec 3, 2025 | 6,970.00 | 7,060.00 | 6,910.00 | 6,980.00 | 6,980.00 | 0.58% | 20,501 |
| Dec 2, 2025 | 6,970.00 | 6,990.00 | 6,840.00 | 6,940.00 | 6,940.00 | 1.46% | 16,272 |
| Dec 1, 2025 | 6,980.00 | 7,010.00 | 6,800.00 | 6,840.00 | 6,840.00 | -0.87% | 28,446 |
| Nov 28, 2025 | 6,730.00 | 6,940.00 | 6,660.00 | 6,900.00 | 6,900.00 | 2.53% | 16,951 |
| Nov 27, 2025 | 6,730.00 | 6,810.00 | 6,310.00 | 6,730.00 | 6,730.00 | 0.45% | 22,428 |
| Nov 26, 2025 | 6,510.00 | 6,710.00 | 6,400.00 | 6,700.00 | 6,700.00 | 4.52% | 27,778 |
| Nov 25, 2025 | 6,390.00 | 6,510.00 | 6,280.00 | 6,410.00 | 6,410.00 | 0.47% | 25,456 |
| Nov 24, 2025 | 6,510.00 | 6,510.00 | 6,270.00 | 6,380.00 | 6,380.00 | -1.69% | 47,611 |
| Nov 21, 2025 | 6,920.00 | 6,920.00 | 6,390.00 | 6,490.00 | 6,490.00 | -6.75% | 74,998 |
| Nov 20, 2025 | 7,000.00 | 7,120.00 | 6,850.00 | 6,960.00 | 6,960.00 | 1.02% | 30,773 |
| Nov 19, 2025 | 6,940.00 | 7,030.00 | 6,770.00 | 6,890.00 | 6,890.00 | -1.43% | 24,558 |