TEMC CNS Co., Ltd. (KOSDAQ:241790)
South Korea · Delayed Price · Currency is KRW 5,380.00
-220.00 (-3.93%)
At close: Nov 6, 2026
TEMC CNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,580.00 | 5,580.00 | 5,170.00 | 5,380.00 | 5,380.00 | -3.93% | 12,422 |
| Nov 5, 2026 | 6,200.00 | 6,200.00 | 5,590.00 | 5,600.00 | 5,600.00 | -9.68% | 26,955 |
| Nov 4, 2026 | 6,220.00 | 6,360.00 | 6,020.00 | 6,200.00 | 6,200.00 | -0.16% | 30,578 |
| Nov 3, 2026 | 6,550.00 | 6,660.00 | 6,210.00 | 6,210.00 | 6,210.00 | -7.31% | 33,830 |
| Nov 2, 2026 | 6,490.00 | 6,800.00 | 6,490.00 | 6,700.00 | 6,700.00 | 0.30% | 24,255 |
| Oct 30, 2026 | 6,930.00 | 6,930.00 | 6,580.00 | 6,680.00 | 6,680.00 | -3.47% | 49,661 |
| Oct 29, 2026 | 6,770.00 | 6,970.00 | 6,720.00 | 6,920.00 | 6,920.00 | 0.87% | 53,576 |
| Oct 28, 2026 | 6,570.00 | 6,870.00 | 6,450.00 | 6,860.00 | 6,860.00 | 4.41% | 79,294 |
| Oct 27, 2026 | 6,350.00 | 6,630.00 | 6,350.00 | 6,570.00 | 6,570.00 | 2.66% | 36,020 |
| Oct 26, 2026 | 6,350.00 | 6,620.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.84% | 42,238 |
| Oct 23, 2026 | 6,440.00 | 6,540.00 | 6,240.00 | 6,520.00 | 6,520.00 | 1.24% | 37,761 |
| Oct 22, 2026 | 6,570.00 | 6,700.00 | 6,380.00 | 6,440.00 | 6,440.00 | -0.62% | 35,075 |
| Oct 21, 2026 | 6,580.00 | 6,580.00 | 6,300.00 | 6,480.00 | 6,480.00 | 2.53% | 34,479 |
| Oct 20, 2026 | 6,600.00 | 6,600.00 | 6,260.00 | 6,320.00 | 6,320.00 | -0.32% | 31,613 |
| Oct 19, 2026 | 6,290.00 | 6,430.00 | 6,250.00 | 6,340.00 | 6,340.00 | 0.63% | 39,476 |
| Oct 16, 2026 | 6,000.00 | 6,390.00 | 6,000.00 | 6,300.00 | 6,300.00 | 5.18% | 56,336 |
| Oct 15, 2026 | 6,300.00 | 6,410.00 | 5,830.00 | 5,990.00 | 5,990.00 | -7.85% | 107,662 |
| Oct 14, 2026 | 6,510.00 | 6,730.00 | 6,420.00 | 6,500.00 | 6,500.00 | -0.15% | 80,093 |
| Oct 13, 2026 | 6,320.00 | 6,570.00 | 6,190.00 | 6,510.00 | 6,510.00 | 0.46% | 50,795 |
| Oct 12, 2026 | 6,670.00 | 6,710.00 | 6,390.00 | 6,480.00 | 6,480.00 | -2.85% | 59,538 |
| Oct 8, 2026 | 6,550.00 | 6,780.00 | 6,490.00 | 6,670.00 | 6,670.00 | 2.93% | 79,247 |
| Oct 7, 2026 | 6,530.00 | 6,690.00 | 6,440.00 | 6,480.00 | 6,480.00 | 0.62% | 77,182 |
| Oct 6, 2026 | 6,540.00 | 6,600.00 | 6,410.00 | 6,440.00 | 6,440.00 | -0.77% | 26,789 |
| Oct 2, 2026 | 6,500.00 | 6,650.00 | 6,410.00 | 6,490.00 | 6,490.00 | -0.76% | 47,154 |
| Oct 1, 2026 | 6,290.00 | 6,580.00 | 6,210.00 | 6,540.00 | 6,540.00 | 4.81% | 95,680 |
| Sep 30, 2026 | 6,240.00 | 6,530.00 | 6,190.00 | 6,240.00 | 6,240.00 | -0.16% | 44,128 |
| Sep 29, 2026 | 6,250.00 | 6,320.00 | 6,150.00 | 6,250.00 | 6,250.00 | - | 34,669 |
| 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 |