TEMC Co., Ltd. (KOSDAQ:425040)
South Korea · Delayed Price · Currency is KRW 8,960.00
+80.00 (0.90%)
At close: Sep 19, 2025
TEMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,400.00 | 9,400.00 | 8,810.00 | 8,960.00 | 8,960.00 | 0.90% | 481,125 |
| Sep 18, 2025 | 8,520.00 | 8,920.00 | 8,240.00 | 8,880.00 | 8,880.00 | 5.21% | 442,811 |
| Sep 17, 2025 | 8,510.00 | 8,730.00 | 8,380.00 | 8,440.00 | 8,440.00 | -2.20% | 194,084 |
| Sep 16, 2025 | 8,880.00 | 8,910.00 | 8,400.00 | 8,630.00 | 8,630.00 | -2.92% | 404,279 |
| Sep 15, 2025 | 8,390.00 | 8,910.00 | 8,180.00 | 8,890.00 | 8,890.00 | 6.85% | 624,888 |
| Sep 12, 2025 | 7,930.00 | 8,540.00 | 7,920.00 | 8,320.00 | 8,320.00 | 6.80% | 695,991 |
| Sep 11, 2025 | 7,830.00 | 7,850.00 | 7,570.00 | 7,790.00 | 7,790.00 | 1.83% | 157,623 |
| Sep 10, 2025 | 7,640.00 | 7,740.00 | 7,530.00 | 7,650.00 | 7,650.00 | 1.32% | 147,165 |
| Sep 9, 2025 | 7,440.00 | 7,550.00 | 7,400.00 | 7,550.00 | 7,550.00 | 2.30% | 52,602 |
| Sep 8, 2025 | 7,520.00 | 7,550.00 | 7,350.00 | 7,380.00 | 7,380.00 | -2.51% | 75,356 |
| Sep 5, 2025 | 7,520.00 | 7,640.00 | 7,380.00 | 7,570.00 | 7,570.00 | 1.07% | 112,022 |
| Sep 4, 2025 | 7,580.00 | 7,680.00 | 7,460.00 | 7,490.00 | 7,490.00 | 0.94% | 186,641 |
| Sep 3, 2025 | 6,940.00 | 7,440.00 | 6,860.00 | 7,420.00 | 7,420.00 | 7.07% | 302,050 |
| Sep 2, 2025 | 6,880.00 | 6,990.00 | 6,870.00 | 6,930.00 | 6,930.00 | 1.02% | 22,969 |
| Sep 1, 2025 | 7,000.00 | 7,020.00 | 6,850.00 | 6,860.00 | 6,860.00 | -2.70% | 48,500 |
| Aug 29, 2025 | 6,950.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,050.00 | 1.29% | 66,507 |
| Aug 28, 2025 | 7,060.00 | 7,110.00 | 6,960.00 | 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 | 7,060.00 | 0.28% | 41,774 |
| Aug 26, 2025 | 6,860.00 | 7,085.00 | 6,860.00 | 7,040.00 | 7,040.00 | 1.44% | 91,527 |
| Aug 25, 2025 | 6,980.00 | 7,010.00 | 6,860.00 | 6,940.00 | 6,940.00 | 1.31% | 34,541 |
| Aug 22, 2025 | 6,840.00 | 6,890.00 | 6,750.00 | 6,850.00 | 6,850.00 | 0.15% | 33,729 |
| Aug 21, 2025 | 6,740.00 | 6,850.00 | 6,730.00 | 6,840.00 | 6,840.00 | 1.63% | 29,866 |
| Aug 20, 2025 | 6,730.00 | 6,750.00 | 6,590.00 | 6,730.00 | 6,730.00 | -1.61% | 44,555 |
| Aug 19, 2025 | 6,950.00 | 6,960.00 | 6,800.00 | 6,840.00 | 6,840.00 | -1.44% | 43,338 |
| Aug 18, 2025 | 7,140.00 | 7,140.00 | 6,880.00 | 6,940.00 | 6,940.00 | -2.12% | 54,239 |
| Aug 14, 2025 | 7,230.00 | 7,230.00 | 7,080.00 | 7,090.00 | 7,090.00 | -1.53% | 31,270 |
| Aug 13, 2025 | 7,100.00 | 7,240.00 | 7,070.00 | 7,200.00 | 7,200.00 | 2.86% | 79,179 |
| Aug 12, 2025 | 7,010.00 | 7,160.00 | 6,970.00 | 7,000.00 | 7,000.00 | -0.71% | 50,980 |
| Aug 11, 2025 | 7,010.00 | 7,120.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.14% | 24,173 |
| Aug 8, 2025 | 6,990.00 | 7,170.00 | 6,990.00 | 7,060.00 | 7,060.00 | 1.00% | 67,068 |
| Aug 7, 2025 | 7,020.00 | 7,060.00 | 6,950.00 | 6,990.00 | 6,990.00 | -0.43% | 42,970 |
| Aug 6, 2025 | 6,920.00 | 7,040.00 | 6,840.00 | 7,020.00 | 7,020.00 | 1.45% | 24,568 |
| Aug 5, 2025 | 6,930.00 | 7,040.00 | 6,850.00 | 6,920.00 | 6,920.00 | 1.17% | 33,702 |
| Aug 4, 2025 | 6,730.00 | 6,880.00 | 6,580.00 | 6,840.00 | 6,840.00 | 3.95% | 60,969 |
| Aug 1, 2025 | 7,020.00 | 7,090.00 | 6,570.00 | 6,580.00 | 6,580.00 | -7.32% | 123,445 |
| Jul 31, 2025 | 7,130.00 | 7,190.00 | 7,020.00 | 7,100.00 | 7,100.00 | -0.84% | 54,120 |
| Jul 30, 2025 | 6,950.00 | 7,230.00 | 6,950.00 | 7,160.00 | 7,160.00 | 2.14% | 106,723 |
| Jul 29, 2025 | 7,020.00 | 7,030.00 | 6,810.00 | 7,010.00 | 7,010.00 | 0.14% | 47,612 |
| Jul 28, 2025 | 6,700.00 | 7,010.00 | 6,690.00 | 7,000.00 | 7,000.00 | 4.48% | 81,782 |
| Jul 25, 2025 | 6,720.00 | 6,750.00 | 6,660.00 | 6,700.00 | 6,700.00 | 0.30% | 31,014 |
| Jul 24, 2025 | 6,850.00 | 6,950.00 | 6,670.00 | 6,680.00 | 6,680.00 | -2.05% | 44,967 |
| Jul 23, 2025 | 6,860.00 | 6,860.00 | 6,670.00 | 6,820.00 | 6,820.00 | 0.15% | 84,223 |
| Jul 22, 2025 | 7,030.00 | 7,050.00 | 6,810.00 | 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 | 7,010.00 | -0.14% | 53,952 |
| Jul 18, 2025 | 7,160.00 | 7,200.00 | 7,000.00 | 7,020.00 | 7,020.00 | -1.68% | 68,702 |
| Jul 17, 2025 | 7,170.00 | 7,170.00 | 6,980.00 | 7,140.00 | 7,140.00 | 0.28% | 99,066 |
| Jul 16, 2025 | 7,280.00 | 7,280.00 | 7,090.00 | 7,120.00 | 7,120.00 | -1.93% | 69,760 |
| Jul 15, 2025 | 7,130.00 | 7,260.00 | 7,000.00 | 7,260.00 | 7,260.00 | 1.82% | 94,305 |
| Jul 14, 2025 | 7,200.00 | 7,200.00 | 7,020.00 | 7,130.00 | 7,130.00 | -0.97% | 57,487 |
| Jul 11, 2025 | 7,040.00 | 7,300.00 | 7,040.00 | 7,200.00 | 7,200.00 | 2.42% | 117,940 |