TEMC CNS Co., Ltd. (KOSDAQ:241790)
South Korea · Delayed Price · Currency is KRW 6,160.00
0.00 (0.00%)
At close: Sep 4, 2026
TEMC CNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 42,136 |
| 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% | 281,577 |
| Aug 28, 2026 | 5,590.00 | 5,650.00 | 5,570.00 | 5,650.00 | 5,650.00 | -0.35% | 10,502 |
| 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% | 28,491 |
| 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% | 34,242 |
| 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% | 36,116 |
| Aug 18, 2026 | 5,840.00 | 5,940.00 | 5,710.00 | 5,790.00 | 5,790.00 | -0.86% | 38,676 |
| 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% | 15,186 |
| 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% | 36,785 |
| Aug 3, 2026 | 4,605.00 | 4,680.00 | 4,450.00 | 4,580.00 | 4,580.00 | -0.65% | 31,525 |
| 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% | 54,474 |
| Jul 27, 2026 | 4,625.00 | 4,760.00 | 4,610.00 | 4,750.00 | 4,750.00 | 2.81% | 11,711 |
| Jul 24, 2026 | 4,775.00 | 4,775.00 | 4,540.00 | 4,620.00 | 4,620.00 | -3.25% | 31,466 |
| Jul 23, 2026 | 4,565.00 | 4,775.00 | 4,565.00 | 4,775.00 | 4,775.00 | 4.60% | 8,597 |
| 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% | 31,421 |
| Jul 14, 2026 | 4,735.00 | 4,795.00 | 4,555.00 | 4,725.00 | 4,725.00 | -0.21% | 48,568 |
| Jul 13, 2026 | 4,905.00 | 5,070.00 | 4,635.00 | 4,735.00 | 4,735.00 | -3.27% | 70,066 |
| Jul 10, 2026 | 4,655.00 | 4,905.00 | 4,655.00 | 4,895.00 | 4,895.00 | 6.41% | 49,182 |
| Jul 9, 2026 | 4,510.00 | 4,765.00 | 4,510.00 | 4,600.00 | 4,600.00 | 1.10% | 64,397 |
| Jul 8, 2026 | 4,770.00 | 4,850.00 | 4,550.00 | 4,550.00 | 4,550.00 | -5.60% | 114,190 |
| Jul 7, 2026 | 5,120.00 | 5,180.00 | 4,735.00 | 4,820.00 | 4,820.00 | -5.12% | 114,578 |
| Jul 6, 2026 | 5,050.00 | 5,180.00 | 4,900.00 | 5,080.00 | 5,080.00 | -1.17% | 123,565 |
| Jul 3, 2026 | 5,210.00 | 5,360.00 | 4,980.00 | 5,140.00 | 5,140.00 | -0.77% | 140,909 |
| Jul 2, 2026 | 5,810.00 | 5,810.00 | 5,180.00 | 5,180.00 | 5,180.00 | -12.35% | 446,058 |
| Jul 1, 2026 | 6,060.00 | 6,190.00 | 5,860.00 | 5,910.00 | 5,910.00 | -2.31% | 365,373 |
| Jun 30, 2026 | 6,550.00 | 6,660.00 | 5,940.00 | 6,050.00 | 6,050.00 | -6.64% | 576,655 |
| Jun 29, 2026 | 6,650.00 | 6,980.00 | 6,080.00 | 6,480.00 | 6,480.00 | -0.31% | 1,495,996 |
| Jun 26, 2026 | 4,980.00 | 6,500.00 | 4,760.00 | 6,500.00 | 6,500.00 | 30.00% | 3,546,850 |
| Jun 25, 2026 | 5,190.00 | 5,320.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.47% | 63,303 |