TEMC Co., Ltd. (KOSDAQ:425040)
South Korea · Delayed Price · Currency is KRW 15,610
+550 (3.65%)
At close: Oct 8, 2026
TEMC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 15,280.00 | 15,830.00 | 15,040.00 | 15,610.00 | 15,610.00 | 3.65% | 822,795 |
| Oct 7, 2026 | 15,300.00 | 15,850.00 | 15,040.00 | 15,060.00 | 15,060.00 | -1.57% | 781,978 |
| Oct 6, 2026 | 14,780.00 | 15,400.00 | 14,730.00 | 15,300.00 | 15,300.00 | 2.75% | 720,257 |
| Oct 2, 2026 | 15,010.00 | 15,200.00 | 14,690.00 | 14,890.00 | 14,890.00 | -0.07% | 793,336 |
| Oct 1, 2026 | 14,210.00 | 15,000.00 | 14,020.00 | 14,900.00 | 14,900.00 | 4.86% | 1,166,487 |
| Sep 30, 2026 | 13,700.00 | 15,170.00 | 13,420.00 | 14,210.00 | 14,210.00 | 6.36% | 2,713,135 |
| Sep 29, 2026 | 13,090.00 | 13,420.00 | 12,880.00 | 13,360.00 | 13,360.00 | 1.21% | 691,423 |
| Sep 28, 2026 | 12,750.00 | 13,220.00 | 12,700.00 | 13,200.00 | 13,200.00 | 2.40% | 1,089,845 |
| Sep 23, 2026 | 12,540.00 | 12,890.00 | 12,310.00 | 12,890.00 | 12,890.00 | 3.45% | 799,174 |
| Sep 22, 2026 | 12,970.00 | 13,280.00 | 12,440.00 | 12,460.00 | 12,460.00 | -2.81% | 2,170,375 |
| Sep 21, 2026 | 10,250.00 | 13,330.00 | 9,930.00 | 12,820.00 | 12,820.00 | 24.95% | 8,685,557 |
| Sep 18, 2026 | 10,060.00 | 10,430.00 | 10,060.00 | 10,260.00 | 10,260.00 | 2.50% | 273,614 |
| Sep 17, 2026 | 9,930.00 | 10,110.00 | 9,730.00 | 10,010.00 | 10,010.00 | 0.81% | 259,351 |
| Sep 16, 2026 | 9,240.00 | 10,290.00 | 9,170.00 | 9,930.00 | 9,930.00 | 8.64% | 664,510 |
| Sep 15, 2026 | 8,850.00 | 9,640.00 | 8,770.00 | 9,140.00 | 9,140.00 | 4.22% | 233,092 |
| Sep 14, 2026 | 8,950.00 | 8,950.00 | 8,620.00 | 8,770.00 | 8,770.00 | -2.23% | 93,986 |
| Sep 11, 2026 | 8,930.00 | 9,070.00 | 8,740.00 | 8,970.00 | 8,970.00 | -0.55% | 104,160 |
| Sep 10, 2026 | 8,660.00 | 9,130.00 | 8,580.00 | 9,020.00 | 9,020.00 | 4.28% | 159,229 |
| Sep 9, 2026 | 8,480.00 | 8,750.00 | 8,480.00 | 8,650.00 | 8,650.00 | 2.25% | 107,753 |
| Sep 8, 2026 | 8,450.00 | 8,770.00 | 8,450.00 | 8,460.00 | 8,460.00 | 0.12% | 114,801 |
| Sep 7, 2026 | 8,460.00 | 8,680.00 | 8,430.00 | 8,450.00 | 8,450.00 | 0.84% | 109,144 |
| Sep 4, 2026 | 8,210.00 | 8,470.00 | 8,130.00 | 8,380.00 | 8,380.00 | 2.20% | 117,385 |
| Sep 3, 2026 | 8,620.00 | 8,630.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.73% | 94,884 |
| Sep 2, 2026 | 8,520.00 | 8,640.00 | 8,300.00 | 8,430.00 | 8,430.00 | -2.43% | 60,490 |
| Sep 1, 2026 | 8,870.00 | 8,920.00 | 8,590.00 | 8,640.00 | 8,640.00 | -2.48% | 95,545 |
| Aug 31, 2026 | 8,800.00 | 8,860.00 | 8,450.00 | 8,860.00 | 8,860.00 | - | 77,850 |
| Aug 28, 2026 | 9,030.00 | 9,120.00 | 8,810.00 | 8,860.00 | 8,860.00 | -1.88% | 79,728 |
| Aug 27, 2026 | 9,060.00 | 9,210.00 | 8,770.00 | 9,030.00 | 9,030.00 | 0.56% | 74,016 |
| Aug 26, 2026 | 9,100.00 | 9,100.00 | 8,710.00 | 8,980.00 | 8,980.00 | -0.88% | 104,804 |
| Aug 25, 2026 | 8,500.00 | 9,080.00 | 8,310.00 | 9,060.00 | 9,060.00 | 3.54% | 100,467 |
| Aug 24, 2026 | 8,720.00 | 9,090.00 | 8,690.00 | 8,750.00 | 8,750.00 | 0.34% | 86,081 |
| Aug 21, 2026 | 9,250.00 | 9,350.00 | 8,670.00 | 8,720.00 | 8,720.00 | -7.23% | 165,640 |
| Aug 20, 2026 | 9,330.00 | 9,600.00 | 9,330.00 | 9,400.00 | 9,400.00 | 1.73% | 97,506 |
| Aug 19, 2026 | 9,100.00 | 9,620.00 | 9,100.00 | 9,240.00 | 9,240.00 | -3.14% | 131,538 |
| Aug 18, 2026 | 10,030.00 | 10,260.00 | 9,510.00 | 9,540.00 | 9,540.00 | -4.89% | 181,253 |
| Aug 14, 2026 | 10,160.00 | 10,200.00 | 9,380.00 | 10,030.00 | 10,030.00 | 0.50% | 205,057 |
| Aug 13, 2026 | 9,990.00 | 10,290.00 | 9,900.00 | 9,980.00 | 9,980.00 | 1.73% | 236,419 |
| Aug 12, 2026 | 9,560.00 | 9,960.00 | 9,330.00 | 9,810.00 | 9,810.00 | 2.94% | 211,391 |
| Aug 11, 2026 | 9,400.00 | 9,740.00 | 9,300.00 | 9,530.00 | 9,530.00 | -0.21% | 217,888 |
| Aug 10, 2026 | 9,200.00 | 9,670.00 | 9,060.00 | 9,550.00 | 9,550.00 | 4.14% | 245,653 |
| Aug 7, 2026 | 9,000.00 | 9,320.00 | 8,870.00 | 9,170.00 | 9,170.00 | 2.92% | 243,016 |
| Aug 6, 2026 | 9,140.00 | 9,250.00 | 8,770.00 | 8,910.00 | 8,910.00 | -4.71% | 210,142 |
| Aug 5, 2026 | 8,900.00 | 9,480.00 | 8,700.00 | 9,350.00 | 9,350.00 | 10.13% | 298,376 |
| Aug 4, 2026 | 8,050.00 | 8,490.00 | 8,030.00 | 8,490.00 | 8,490.00 | 5.47% | 209,124 |
| Aug 3, 2026 | 8,000.00 | 8,350.00 | 7,720.00 | 8,050.00 | 8,050.00 | 0.63% | 193,360 |
| Jul 31, 2026 | 7,150.00 | 8,120.00 | 7,130.00 | 8,000.00 | 8,000.00 | 21.21% | 316,266 |
| Jul 30, 2026 | 6,300.00 | 7,070.00 | 6,300.00 | 6,600.00 | 6,600.00 | -3.23% | 291,864 |
| Jul 29, 2026 | 7,920.00 | 8,090.00 | 6,680.00 | 6,820.00 | 6,820.00 | -12.00% | 398,010 |
| Jul 28, 2026 | 8,340.00 | 8,580.00 | 7,600.00 | 7,750.00 | 7,750.00 | -10.92% | 225,892 |
| Jul 27, 2026 | 8,720.00 | 8,930.00 | 8,580.00 | 8,700.00 | 8,700.00 | 1.40% | 124,880 |