TEMC Co., Ltd. (KOSDAQ:425040)
South Korea · Delayed Price · Currency is KRW 6,960.00
-100.00 (-1.42%)
At close: Aug 28, 2025
TEMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,060.00 | 7,110.00 | 6,960.00 | 6,960.00 | - | -1.42% | 38,785 |
| Aug 27, 2025 | 7,070.00 | 7,160.00 | 6,960.00 | 7,060.00 | - | 0.28% | 41,774 |
| Aug 26, 2025 | 6,860.00 | 7,085.00 | 6,860.00 | 7,040.00 | - | 1.44% | 91,527 |
| Aug 25, 2025 | 6,980.00 | 7,010.00 | 6,860.00 | 6,940.00 | - | 1.31% | 34,541 |
| Aug 22, 2025 | 6,840.00 | 6,890.00 | 6,750.00 | 6,850.00 | - | 0.15% | 33,729 |
| Aug 21, 2025 | 6,740.00 | 6,850.00 | 6,730.00 | 6,840.00 | - | 1.63% | 29,866 |
| Aug 20, 2025 | 6,730.00 | 6,750.00 | 6,590.00 | 6,730.00 | - | -1.61% | 44,555 |
| Aug 19, 2025 | 6,950.00 | 6,960.00 | 6,800.00 | 6,840.00 | - | -1.44% | 43,338 |
| Aug 18, 2025 | 7,140.00 | 7,140.00 | 6,880.00 | 6,940.00 | - | -2.12% | 54,239 |
| Aug 14, 2025 | 7,230.00 | 7,230.00 | 7,080.00 | 7,090.00 | - | -1.53% | 31,270 |
| Aug 13, 2025 | 7,100.00 | 7,240.00 | 7,070.00 | 7,200.00 | - | 2.86% | 79,179 |
| Aug 12, 2025 | 7,010.00 | 7,160.00 | 6,970.00 | 7,000.00 | - | -0.71% | 50,980 |
| Aug 11, 2025 | 7,010.00 | 7,120.00 | 7,000.00 | 7,050.00 | - | -0.14% | 24,173 |
| Aug 8, 2025 | 6,990.00 | 7,170.00 | 6,990.00 | 7,060.00 | - | 1.00% | 67,068 |
| Aug 7, 2025 | 7,020.00 | 7,060.00 | 6,950.00 | 6,990.00 | - | -0.43% | 42,970 |
| Aug 6, 2025 | 6,920.00 | 7,040.00 | 6,840.00 | 7,020.00 | - | 1.45% | 24,568 |
| Aug 5, 2025 | 6,930.00 | 7,040.00 | 6,850.00 | 6,920.00 | - | 1.17% | 33,702 |
| Aug 4, 2025 | 6,730.00 | 6,880.00 | 6,580.00 | 6,840.00 | - | 3.95% | 60,969 |
| Aug 1, 2025 | 7,020.00 | 7,090.00 | 6,570.00 | 6,580.00 | - | -7.32% | 123,445 |
| Jul 31, 2025 | 7,130.00 | 7,190.00 | 7,020.00 | 7,100.00 | - | -0.84% | 54,120 |
| Jul 30, 2025 | 6,950.00 | 7,230.00 | 6,950.00 | 7,160.00 | - | 2.14% | 106,723 |
| Jul 29, 2025 | 7,020.00 | 7,030.00 | 6,810.00 | 7,010.00 | - | 0.14% | 47,612 |
| Jul 28, 2025 | 6,700.00 | 7,010.00 | 6,690.00 | 7,000.00 | - | 4.48% | 81,782 |
| Jul 25, 2025 | 6,720.00 | 6,750.00 | 6,660.00 | 6,700.00 | - | 0.30% | 31,014 |
| Jul 24, 2025 | 6,850.00 | 6,950.00 | 6,670.00 | 6,680.00 | - | -2.05% | 44,967 |
| Jul 23, 2025 | 6,860.00 | 6,860.00 | 6,670.00 | 6,820.00 | - | 0.15% | 84,223 |
| Jul 22, 2025 | 7,030.00 | 7,050.00 | 6,810.00 | 6,810.00 | - | -2.85% | 85,623 |
| Jul 21, 2025 | 7,090.00 | 7,090.00 | 6,980.00 | 7,010.00 | - | -0.14% | 53,952 |
| Jul 18, 2025 | 7,160.00 | 7,200.00 | 7,000.00 | 7,020.00 | - | -1.68% | 68,702 |
| Jul 17, 2025 | 7,170.00 | 7,170.00 | 6,980.00 | 7,140.00 | - | 0.28% | 99,066 |
| Jul 16, 2025 | 7,280.00 | 7,280.00 | 7,090.00 | 7,120.00 | - | -1.93% | 69,760 |
| Jul 15, 2025 | 7,130.00 | 7,260.00 | 7,000.00 | 7,260.00 | - | 1.82% | 94,305 |
| Jul 14, 2025 | 7,200.00 | 7,200.00 | 7,020.00 | 7,130.00 | - | -0.97% | 57,487 |
| Jul 11, 2025 | 7,040.00 | 7,300.00 | 7,040.00 | 7,200.00 | - | 2.42% | 117,940 |
| Jul 10, 2025 | 7,230.00 | 7,260.00 | 6,970.00 | 7,030.00 | - | -2.23% | 113,125 |
| Jul 9, 2025 | 7,280.00 | 7,380.00 | 7,140.00 | 7,190.00 | - | -0.28% | 181,325 |
| Jul 8, 2025 | 7,090.00 | 7,270.00 | 7,020.00 | 7,210.00 | - | 1.26% | 114,673 |
| Jul 7, 2025 | 7,150.00 | 7,300.00 | 7,090.00 | 7,120.00 | - | -2.47% | 63,374 |
| Jul 4, 2025 | 7,430.00 | 7,460.00 | 7,240.00 | 7,300.00 | - | -1.22% | 132,982 |
| Jul 3, 2025 | 7,370.00 | 7,590.00 | 7,330.00 | 7,390.00 | - | 2.21% | 302,645 |
| Jul 2, 2025 | 7,350.00 | 7,370.00 | 7,040.00 | 7,230.00 | - | -1.36% | 110,780 |
| Jul 1, 2025 | 7,260.00 | 7,380.00 | 7,210.00 | 7,330.00 | - | 1.10% | 129,015 |
| Jun 30, 2025 | 7,010.00 | 7,710.00 | 6,930.00 | 7,250.00 | - | 4.02% | 390,037 |
| Jun 27, 2025 | 7,080.00 | 7,100.00 | 6,910.00 | 6,970.00 | - | -2.38% | 86,315 |
| Jun 26, 2025 | 7,160.00 | 7,180.00 | 6,960.00 | 7,140.00 | - | 0.56% | 169,625 |
| Jun 25, 2025 | 6,720.00 | 7,160.00 | 6,680.00 | 7,100.00 | - | 7.09% | 274,116 |
| Jun 24, 2025 | 6,370.00 | 6,670.00 | 6,370.00 | 6,630.00 | - | 4.74% | 110,108 |
| Jun 23, 2025 | 6,380.00 | 6,380.00 | 6,250.00 | 6,330.00 | - | -1.71% | 49,292 |
| Jun 20, 2025 | 6,390.00 | 6,450.00 | 6,330.00 | 6,440.00 | - | 1.42% | 70,398 |
| Jun 19, 2025 | 6,350.00 | 6,500.00 | 6,280.00 | 6,350.00 | - | 0.16% | 63,374 |