TEMC CNS Co., Ltd. (KOSDAQ:241790)
South Korea · Delayed Price · Currency is KRW 7,280.00
-10.00 (-0.14%)
At close: May 20, 2026
TEMC CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,330.00 | 7,420.00 | 7,100.00 | 7,280.00 | 7,280.00 | -0.14% | 39,175 |
| May 19, 2026 | 7,730.00 | 7,730.00 | 7,220.00 | 7,290.00 | 7,290.00 | -5.69% | 79,112 |
| May 18, 2026 | 7,900.00 | 7,900.00 | 7,200.00 | 7,730.00 | 7,730.00 | -2.64% | 69,774 |
| May 15, 2026 | 8,770.00 | 8,770.00 | 7,700.00 | 7,940.00 | 7,940.00 | -7.13% | 151,658 |
| May 14, 2026 | 8,780.00 | 8,780.00 | 8,420.00 | 8,550.00 | 8,550.00 | -2.40% | 48,076 |
| May 13, 2026 | 8,710.00 | 8,830.00 | 8,420.00 | 8,760.00 | 8,760.00 | 1.15% | 43,162 |
| May 12, 2026 | 8,880.00 | 9,010.00 | 8,400.00 | 8,660.00 | 8,660.00 | -3.78% | 97,054 |
| May 11, 2026 | 9,310.00 | 9,310.00 | 8,860.00 | 9,000.00 | 9,000.00 | - | 96,136 |
| May 8, 2026 | 8,940.00 | 9,040.00 | 8,720.00 | 9,000.00 | 9,000.00 | -0.44% | 69,205 |
| May 7, 2026 | 9,310.00 | 9,310.00 | 8,860.00 | 9,040.00 | 9,040.00 | -2.16% | 98,906 |
| May 6, 2026 | 8,690.00 | 9,800.00 | 8,690.00 | 9,240.00 | 9,240.00 | 8.32% | 606,503 |
| May 4, 2026 | 8,330.00 | 8,610.00 | 8,330.00 | 8,530.00 | 8,530.00 | 2.52% | 93,064 |
| Apr 30, 2026 | 8,450.00 | 8,510.00 | 8,270.00 | 8,320.00 | 8,320.00 | -1.54% | 56,178 |
| Apr 29, 2026 | 8,540.00 | 8,550.00 | 8,330.00 | 8,450.00 | 8,450.00 | -1.40% | 59,746 |
| Apr 28, 2026 | 8,780.00 | 8,980.00 | 8,500.00 | 8,570.00 | 8,570.00 | -1.49% | 122,212 |
| Apr 27, 2026 | 8,410.00 | 9,430.00 | 8,220.00 | 8,700.00 | 8,700.00 | 3.82% | 584,564 |
| Apr 24, 2026 | 8,110.00 | 8,470.00 | 8,110.00 | 8,380.00 | 8,380.00 | 3.33% | 59,264 |
| Apr 23, 2026 | 8,200.00 | 8,240.00 | 7,800.00 | 8,110.00 | 8,110.00 | -0.73% | 66,463 |
| Apr 22, 2026 | 8,300.00 | 8,310.00 | 8,000.00 | 8,170.00 | 8,170.00 | -0.37% | 70,835 |
| Apr 21, 2026 | 7,930.00 | 8,230.00 | 7,930.00 | 8,200.00 | 8,200.00 | 4.06% | 93,349 |
| Apr 20, 2026 | 8,010.00 | 8,010.00 | 7,870.00 | 7,880.00 | 7,880.00 | -1.62% | 39,296 |
| Apr 17, 2026 | 7,750.00 | 8,030.00 | 7,720.00 | 8,010.00 | 8,010.00 | 3.09% | 63,568 |
| Apr 16, 2026 | 7,880.00 | 7,880.00 | 7,750.00 | 7,770.00 | 7,770.00 | -0.51% | 56,367 |
| Apr 15, 2026 | 7,700.00 | 7,880.00 | 7,700.00 | 7,810.00 | 7,810.00 | 2.23% | 66,933 |
| Apr 14, 2026 | 7,500.00 | 7,780.00 | 7,500.00 | 7,640.00 | 7,640.00 | 2.83% | 71,334 |
| Apr 13, 2026 | 7,400.00 | 7,560.00 | 7,300.00 | 7,430.00 | 7,430.00 | 0.13% | 44,788 |
| Apr 10, 2026 | 7,250.00 | 7,460.00 | 7,250.00 | 7,420.00 | 7,420.00 | 2.77% | 44,400 |
| Apr 9, 2026 | 7,480.00 | 7,550.00 | 7,210.00 | 7,220.00 | 7,220.00 | -4.12% | 40,301 |
| Apr 8, 2026 | 7,350.00 | 7,570.00 | 7,350.00 | 7,530.00 | 7,530.00 | 3.29% | 40,648 |
| Apr 7, 2026 | 7,500.00 | 7,530.00 | 7,170.00 | 7,290.00 | 7,290.00 | -1.49% | 16,095 |
| Apr 6, 2026 | 7,460.00 | 7,750.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.54% | 19,904 |
| Apr 3, 2026 | 7,380.00 | 7,500.00 | 7,230.00 | 7,440.00 | 7,440.00 | 2.06% | 19,615 |
| Apr 2, 2026 | 7,800.00 | 7,800.00 | 7,120.00 | 7,290.00 | 7,290.00 | -4.83% | 42,487 |
| Apr 1, 2026 | 7,640.00 | 7,770.00 | 7,620.00 | 7,660.00 | 7,660.00 | 1.73% | 39,809 |
| Mar 31, 2026 | 7,850.00 | 7,850.00 | 7,360.00 | 7,530.00 | 7,530.00 | -3.95% | 67,694 |
| Mar 30, 2026 | 7,500.00 | 8,100.00 | 7,200.00 | 7,840.00 | 7,840.00 | 4.53% | 215,955 |
| Mar 27, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | -1.45% | 28,284 |
| Mar 26, 2026 | 7,860.00 | 7,860.00 | 7,490.00 | 7,610.00 | 7,610.00 | -2.44% | 24,973 |
| Mar 25, 2026 | 7,550.00 | 7,880.00 | 7,550.00 | 7,800.00 | 7,800.00 | 3.45% | 35,317 |
| Mar 24, 2026 | 7,540.00 | 7,600.00 | 7,250.00 | 7,540.00 | 7,540.00 | 1.21% | 29,157 |
| Mar 23, 2026 | 7,560.00 | 7,700.00 | 7,410.00 | 7,450.00 | 7,450.00 | -2.23% | 51,440 |
| Mar 20, 2026 | 7,980.00 | 8,000.00 | 7,550.00 | 7,620.00 | 7,620.00 | -3.54% | 84,599 |
| Mar 19, 2026 | 7,570.00 | 7,950.00 | 7,360.00 | 7,900.00 | 7,900.00 | 4.22% | 96,679 |
| Mar 18, 2026 | 7,370.00 | 7,640.00 | 7,350.00 | 7,580.00 | 7,580.00 | 2.85% | 52,315 |
| Mar 17, 2026 | 7,230.00 | 7,610.00 | 7,190.00 | 7,370.00 | 7,370.00 | 2.65% | 69,284 |
| Mar 16, 2026 | 6,980.00 | 7,230.00 | 6,840.00 | 7,180.00 | 7,180.00 | 2.43% | 46,224 |
| Mar 13, 2026 | 6,880.00 | 7,090.00 | 6,790.00 | 7,010.00 | 7,010.00 | 1.45% | 42,025 |
| Mar 12, 2026 | 7,000.00 | 7,020.00 | 6,870.00 | 6,910.00 | 6,910.00 | -1.29% | 12,046 |
| Mar 11, 2026 | 6,910.00 | 7,100.00 | 6,840.00 | 7,000.00 | 7,000.00 | 2.79% | 31,877 |
| Mar 10, 2026 | 6,810.00 | 6,910.00 | 6,670.00 | 6,810.00 | 6,810.00 | 3.18% | 25,954 |