TEMC CNS Co., Ltd. (KOSDAQ:241790)
South Korea · Delayed Price · Currency is KRW 6,250.00
-100.00 (-1.57%)
At close: Sep 28, 2026
TEMC CNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6,330.00 | 6,360.00 | 6,120.00 | 6,250.00 | 6,250.00 | -1.57% | 17,455 |
| Sep 23, 2026 | 6,260.00 | 6,380.00 | 6,120.00 | 6,350.00 | 6,350.00 | 1.93% | 34,384 |
| Sep 22, 2026 | 6,410.00 | 6,530.00 | 6,210.00 | 6,230.00 | 6,230.00 | -2.35% | 150,390 |
| Sep 21, 2026 | 6,450.00 | 7,400.00 | 6,170.00 | 6,380.00 | 6,380.00 | - | 848,735 |
| Sep 18, 2026 | 6,440.00 | 6,440.00 | 6,320.00 | 6,380.00 | 6,380.00 | -0.31% | 21,743 |
| Sep 17, 2026 | 6,370.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 0.47% | 18,170 |
| Sep 16, 2026 | 6,320.00 | 6,400.00 | 6,190.00 | 6,370.00 | 6,370.00 | 1.27% | 59,036 |
| Sep 15, 2026 | 6,180.00 | 6,450.00 | 6,150.00 | 6,290.00 | 6,290.00 | - | 23,070 |
| Sep 14, 2026 | 6,380.00 | 6,380.00 | 6,180.00 | 6,290.00 | 6,290.00 | -1.41% | 17,853 |
| Sep 11, 2026 | 6,370.00 | 6,380.00 | 6,200.00 | 6,380.00 | 6,380.00 | -0.16% | 17,421 |
| Sep 10, 2026 | 6,250.00 | 6,400.00 | 6,110.00 | 6,390.00 | 6,390.00 | 3.40% | 60,227 |
| Sep 9, 2026 | 6,220.00 | 6,220.00 | 6,130.00 | 6,180.00 | 6,180.00 | - | 19,419 |
| Sep 8, 2026 | 6,250.00 | 6,320.00 | 6,090.00 | 6,180.00 | 6,180.00 | - | 38,533 |
| Sep 7, 2026 | 6,200.00 | 6,310.00 | 6,150.00 | 6,180.00 | 6,180.00 | 0.32% | 39,971 |
| Sep 4, 2026 | 6,200.00 | 6,200.00 | 6,080.00 | 6,160.00 | 6,160.00 | - | 18,926 |
| Sep 3, 2026 | 6,140.00 | 6,210.00 | 5,940.00 | 6,160.00 | 6,160.00 | 2.67% | 50,568 |
| Sep 2, 2026 | 5,970.00 | 6,090.00 | 5,810.00 | 6,000.00 | 6,000.00 | 0.67% | 42,241 |
| Sep 1, 2026 | 6,090.00 | 6,090.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.83% | 27,784 |
| Aug 31, 2026 | 5,650.00 | 6,100.00 | 5,410.00 | 6,010.00 | 6,010.00 | 6.37% | 282,606 |
| Aug 28, 2026 | 5,590.00 | 5,650.00 | 5,570.00 | 5,650.00 | 5,650.00 | -0.35% | 10,544 |
| Aug 27, 2026 | 5,710.00 | 5,730.00 | 5,530.00 | 5,670.00 | 5,670.00 | 0.18% | 15,332 |
| Aug 26, 2026 | 5,640.00 | 5,670.00 | 5,500.00 | 5,660.00 | 5,660.00 | 0.35% | 14,544 |
| Aug 25, 2026 | 5,410.00 | 5,670.00 | 5,290.00 | 5,640.00 | 5,640.00 | 1.08% | 28,494 |
| Aug 24, 2026 | 5,550.00 | 5,590.00 | 5,410.00 | 5,580.00 | 5,580.00 | 0.54% | 20,430 |
| Aug 21, 2026 | 5,760.00 | 5,760.00 | 5,480.00 | 5,550.00 | 5,550.00 | -3.81% | 34,750 |
| Aug 20, 2026 | 5,620.00 | 5,790.00 | 5,520.00 | 5,770.00 | 5,770.00 | 2.67% | 33,911 |
| Aug 19, 2026 | 5,750.00 | 5,780.00 | 5,520.00 | 5,620.00 | 5,620.00 | -2.94% | 36,134 |
| Aug 18, 2026 | 5,840.00 | 5,940.00 | 5,710.00 | 5,790.00 | 5,790.00 | -0.86% | 38,688 |
| Aug 14, 2026 | 5,790.00 | 5,870.00 | 5,650.00 | 5,840.00 | 5,840.00 | 0.69% | 46,125 |
| Aug 13, 2026 | 5,490.00 | 5,890.00 | 5,470.00 | 5,800.00 | 5,800.00 | 6.23% | 98,337 |
| Aug 12, 2026 | 5,340.00 | 5,490.00 | 5,220.00 | 5,460.00 | 5,460.00 | 2.82% | 38,479 |
| Aug 11, 2026 | 5,210.00 | 5,310.00 | 5,140.00 | 5,310.00 | 5,310.00 | 1.92% | 29,839 |
| Aug 10, 2026 | 4,995.00 | 5,220.00 | 4,910.00 | 5,210.00 | 5,210.00 | 6.11% | 26,785 |
| Aug 7, 2026 | 4,910.00 | 4,970.00 | 4,800.00 | 4,910.00 | 4,910.00 | 0.31% | 15,793 |
| Aug 6, 2026 | 4,895.00 | 4,975.00 | 4,770.00 | 4,895.00 | 4,895.00 | -0.81% | 24,149 |
| Aug 5, 2026 | 4,795.00 | 4,990.00 | 4,795.00 | 4,935.00 | 4,935.00 | 4.11% | 49,436 |
| Aug 4, 2026 | 4,680.00 | 4,740.00 | 4,350.00 | 4,740.00 | 4,740.00 | 3.49% | 36,908 |
| Aug 3, 2026 | 4,605.00 | 4,680.00 | 4,450.00 | 4,580.00 | 4,580.00 | -0.65% | 31,528 |
| Jul 31, 2026 | 4,540.00 | 4,650.00 | 4,445.00 | 4,610.00 | 4,610.00 | 6.71% | 75,662 |
| Jul 30, 2026 | 4,015.00 | 4,440.00 | 4,015.00 | 4,320.00 | 4,320.00 | -0.58% | 36,121 |
| Jul 29, 2026 | 4,485.00 | 4,555.00 | 4,120.00 | 4,345.00 | 4,345.00 | -3.55% | 82,768 |
| Jul 28, 2026 | 4,715.00 | 4,715.00 | 4,395.00 | 4,505.00 | 4,505.00 | -5.16% | 54,494 |
| Jul 27, 2026 | 4,625.00 | 4,760.00 | 4,610.00 | 4,750.00 | 4,750.00 | 2.81% | 12,221 |
| Jul 24, 2026 | 4,775.00 | 4,775.00 | 4,540.00 | 4,620.00 | 4,620.00 | -3.25% | 31,469 |
| Jul 23, 2026 | 4,565.00 | 4,775.00 | 4,565.00 | 4,775.00 | 4,775.00 | 4.60% | 8,690 |
| Jul 22, 2026 | 4,705.00 | 4,795.00 | 4,565.00 | 4,565.00 | 4,565.00 | -1.93% | 24,404 |
| Jul 21, 2026 | 4,540.00 | 4,675.00 | 4,455.00 | 4,655.00 | 4,655.00 | 2.53% | 13,226 |
| Jul 20, 2026 | 4,750.00 | 4,930.00 | 4,530.00 | 4,540.00 | 4,540.00 | -4.42% | 32,688 |
| Jul 16, 2026 | 4,965.00 | 4,975.00 | 4,735.00 | 4,750.00 | 4,750.00 | -4.71% | 16,850 |
| Jul 15, 2026 | 4,730.00 | 4,990.00 | 4,730.00 | 4,985.00 | 4,985.00 | 5.50% | 31,422 |