TEMC CNS Co., Ltd. (KOSDAQ:241790)
South Korea · Delayed Price · Currency is KRW 5,210.00
+300.00 (6.11%)
At close: Aug 10, 2026
TEMC CNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,070.00 | 5,400.00 | 5,030.00 | 5,180.00 | 5,180.00 | 0.39% | 35,862 |
| Jun 23, 2026 | 5,650.00 | 5,670.00 | 5,160.00 | 5,160.00 | 5,160.00 | -8.83% | 104,326 |
| Jun 22, 2026 | 5,890.00 | 5,890.00 | 5,530.00 | 5,660.00 | 5,660.00 | -3.90% | 44,641 |
| Jun 19, 2026 | 5,910.00 | 6,040.00 | 5,680.00 | 5,890.00 | 5,890.00 | -1.83% | 47,412 |
| Jun 18, 2026 | 6,150.00 | 6,150.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.96% | 40,916 |
| Jun 17, 2026 | 6,180.00 | 6,310.00 | 6,040.00 | 6,120.00 | 6,120.00 | -0.97% | 13,626 |
| Jun 16, 2026 | 6,540.00 | 6,540.00 | 6,180.00 | 6,180.00 | 6,180.00 | -2.98% | 14,222 |
| Jun 15, 2026 | 6,530.00 | 6,560.00 | 6,300.00 | 6,370.00 | 6,370.00 | 0.79% | 40,104 |
| Jun 12, 2026 | 5,950.00 | 6,450.00 | 5,950.00 | 6,320.00 | 6,320.00 | 8.97% | 53,053 |
| Jun 11, 2026 | 5,580.00 | 6,000.00 | 5,500.00 | 5,800.00 | 5,800.00 | 3.94% | 32,708 |
| Jun 10, 2026 | 5,850.00 | 5,860.00 | 5,500.00 | 5,580.00 | 5,580.00 | -2.79% | 35,251 |
| Jun 9, 2026 | 5,370.00 | 5,820.00 | 5,370.00 | 5,740.00 | 5,740.00 | 6.30% | 28,948 |
| Jun 8, 2026 | 5,530.00 | 5,680.00 | 5,360.00 | 5,400.00 | 5,400.00 | -7.69% | 51,557 |
| Jun 5, 2026 | 6,290.00 | 6,290.00 | 5,750.00 | 5,850.00 | 5,850.00 | -4.26% | 36,320 |
| Jun 4, 2026 | 5,860.00 | 6,370.00 | 5,860.00 | 6,110.00 | 6,110.00 | 1.16% | 32,799 |
| Jun 2, 2026 | 6,180.00 | 6,180.00 | 5,910.00 | 6,040.00 | 6,040.00 | -2.58% | 36,808 |
| Jun 1, 2026 | 6,580.00 | 6,590.00 | 6,170.00 | 6,200.00 | 6,200.00 | -5.78% | 124,714 |
| May 29, 2026 | 6,940.00 | 7,040.00 | 6,500.00 | 6,580.00 | 6,580.00 | -5.05% | 79,905 |