TEMC Co., Ltd. (KOSDAQ:425040)
South Korea · Delayed Price · Currency is KRW 10,880
-1,010 (-8.49%)
At close: Mar 20, 2026
TEMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,040.00 | 12,100.00 | 10,700.00 | 10,880.00 | 10,880.00 | -8.49% | 1,993,388 |
| Mar 19, 2026 | 10,500.00 | 12,240.00 | 10,490.00 | 11,890.00 | 11,890.00 | 9.79% | 4,172,046 |
| Mar 18, 2026 | 10,490.00 | 11,150.00 | 10,310.00 | 10,830.00 | 10,830.00 | 5.45% | 1,450,694 |
| Mar 17, 2026 | 9,840.00 | 11,400.00 | 9,620.00 | 10,270.00 | 10,270.00 | 5.77% | 5,277,029 |
| Mar 16, 2026 | 9,420.00 | 10,360.00 | 9,300.00 | 9,710.00 | 9,710.00 | 2.00% | 3,441,501 |
| Mar 13, 2026 | 9,110.00 | 9,940.00 | 9,060.00 | 9,520.00 | 9,520.00 | 2.04% | 617,700 |
| Mar 12, 2026 | 9,300.00 | 9,450.00 | 9,220.00 | 9,330.00 | 9,330.00 | 0.21% | 137,950 |
| Mar 11, 2026 | 9,310.00 | 9,770.00 | 9,150.00 | 9,310.00 | 9,310.00 | 1.97% | 409,645 |
| Mar 10, 2026 | 9,100.00 | 9,240.00 | 8,900.00 | 9,130.00 | 9,130.00 | 6.04% | 248,763 |
| Mar 9, 2026 | 9,200.00 | 9,230.00 | 8,310.00 | 8,610.00 | 8,610.00 | -9.37% | 360,160 |
| Mar 6, 2026 | 8,870.00 | 9,600.00 | 8,820.00 | 9,500.00 | 9,500.00 | 5.79% | 422,506 |
| Mar 5, 2026 | 8,150.00 | 9,190.00 | 8,150.00 | 8,980.00 | 8,980.00 | 16.02% | 302,179 |
| Mar 4, 2026 | 8,710.00 | 8,860.00 | 7,730.00 | 7,740.00 | 7,740.00 | -13.23% | 413,371 |
| Mar 3, 2026 | 9,290.00 | 9,630.00 | 8,900.00 | 8,920.00 | 8,920.00 | -6.01% | 383,964 |
| Feb 27, 2026 | 9,680.00 | 9,720.00 | 9,390.00 | 9,490.00 | 9,490.00 | -3.46% | 330,367 |
| Feb 26, 2026 | 9,940.00 | 10,040.00 | 9,690.00 | 9,830.00 | 9,830.00 | 0.20% | 385,969 |
| Feb 25, 2026 | 10,100.00 | 10,540.00 | 9,760.00 | 9,810.00 | 9,810.00 | -1.80% | 654,600 |
| Feb 24, 2026 | 9,580.00 | 10,100.00 | 9,540.00 | 9,990.00 | 9,990.00 | 4.28% | 421,626 |
| Feb 23, 2026 | 10,000.00 | 10,040.00 | 9,510.00 | 9,580.00 | 9,580.00 | -3.52% | 297,922 |
| Feb 20, 2026 | 10,130.00 | 10,140.00 | 9,750.00 | 9,930.00 | 9,930.00 | -2.07% | 294,021 |
| Feb 19, 2026 | 9,700.00 | 10,250.00 | 9,670.00 | 10,140.00 | 10,140.00 | 6.62% | 556,507 |
| Feb 13, 2026 | 9,470.00 | 9,710.00 | 9,280.00 | 9,510.00 | 9,510.00 | -1.04% | 296,843 |
| Feb 12, 2026 | 9,500.00 | 9,660.00 | 9,420.00 | 9,610.00 | 9,610.00 | 1.69% | 218,000 |
| Feb 11, 2026 | 9,480.00 | 9,650.00 | 9,230.00 | 9,450.00 | 9,450.00 | -0.32% | 152,166 |
| Feb 10, 2026 | 9,820.00 | 9,900.00 | 9,470.00 | 9,480.00 | 9,480.00 | -4.24% | 235,193 |
| Feb 9, 2026 | 9,750.00 | 10,030.00 | 9,750.00 | 9,900.00 | 9,900.00 | 3.99% | 285,566 |
| Feb 6, 2026 | 9,250.00 | 9,710.00 | 8,910.00 | 9,520.00 | 9,520.00 | 0.42% | 313,568 |
| Feb 5, 2026 | 9,680.00 | 9,800.00 | 9,470.00 | 9,480.00 | 9,480.00 | -3.76% | 319,502 |
| Feb 4, 2026 | 9,980.00 | 10,270.00 | 9,800.00 | 9,850.00 | 9,850.00 | -3.15% | 356,056 |
| Feb 3, 2026 | 10,000.00 | 10,290.00 | 9,800.00 | 10,170.00 | 10,170.00 | 5.83% | 389,823 |
| Feb 2, 2026 | 9,940.00 | 10,340.00 | 9,560.00 | 9,610.00 | 9,610.00 | -3.80% | 679,640 |
| Jan 30, 2026 | 9,540.00 | 10,230.00 | 9,310.00 | 9,990.00 | 9,990.00 | 4.72% | 923,204 |
| Jan 29, 2026 | 9,470.00 | 9,670.00 | 8,910.00 | 9,540.00 | 9,540.00 | 1.92% | 777,272 |
| Jan 28, 2026 | 9,150.00 | 9,420.00 | 9,030.00 | 9,360.00 | 9,360.00 | 4.58% | 627,553 |
| Jan 27, 2026 | 8,730.00 | 9,010.00 | 8,610.00 | 8,950.00 | 8,950.00 | 2.52% | 329,566 |
| Jan 26, 2026 | 8,560.00 | 8,730.00 | 8,500.00 | 8,730.00 | 8,730.00 | 1.99% | 341,203 |
| Jan 23, 2026 | 8,260.00 | 8,840.00 | 8,210.00 | 8,560.00 | 8,560.00 | 2.51% | 690,912 |
| Jan 22, 2026 | 8,260.00 | 8,460.00 | 8,190.00 | 8,350.00 | 8,350.00 | 2.33% | 199,290 |
| Jan 21, 2026 | 8,150.00 | 8,190.00 | 7,940.00 | 8,160.00 | 8,160.00 | -0.37% | 177,320 |
| Jan 20, 2026 | 8,280.00 | 8,280.00 | 7,980.00 | 8,190.00 | 8,190.00 | -1.09% | 146,943 |
| Jan 19, 2026 | 8,100.00 | 8,280.00 | 8,000.00 | 8,280.00 | 8,280.00 | 1.47% | 164,147 |
| Jan 16, 2026 | 8,350.00 | 8,390.00 | 8,130.00 | 8,160.00 | 8,160.00 | -0.49% | 196,835 |
| Jan 15, 2026 | 8,080.00 | 8,240.00 | 7,940.00 | 8,200.00 | 8,200.00 | 1.49% | 138,206 |
| Jan 14, 2026 | 8,020.00 | 8,200.00 | 7,930.00 | 8,080.00 | 8,080.00 | 0.87% | 115,794 |
| Jan 13, 2026 | 7,910.00 | 8,100.00 | 7,850.00 | 8,010.00 | 8,010.00 | 1.39% | 120,094 |
| Jan 12, 2026 | 7,990.00 | 8,060.00 | 7,810.00 | 7,900.00 | 7,900.00 | -0.88% | 118,816 |
| Jan 9, 2026 | 8,000.00 | 8,050.00 | 7,770.00 | 7,970.00 | 7,970.00 | -0.62% | 136,837 |
| Jan 8, 2026 | 8,110.00 | 8,420.00 | 7,965.00 | 8,020.00 | 8,020.00 | -1.23% | 237,568 |
| Jan 7, 2026 | 8,540.00 | 8,650.00 | 8,020.00 | 8,120.00 | 8,120.00 | -3.91% | 259,892 |
| Jan 6, 2026 | 8,440.00 | 8,510.00 | 8,200.00 | 8,450.00 | 8,450.00 | -0.47% | 191,916 |