TEMC Co., Ltd. (KOSDAQ:425040)
South Korea · Delayed Price · Currency is KRW 9,010.00
-520.00 (-5.46%)
At close: Jul 20, 2026
TEMC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9,190.00 | 9,450.00 | 8,880.00 | 9,010.00 | 9,010.00 | -5.46% | 152,350 |
| Jul 16, 2026 | 9,910.00 | 9,980.00 | 9,460.00 | 9,530.00 | 9,530.00 | -8.10% | 153,167 |
| Jul 15, 2026 | 9,760.00 | 10,400.00 | 9,760.00 | 10,370.00 | 10,370.00 | 11.15% | 270,740 |
| Jul 14, 2026 | 9,520.00 | 9,880.00 | 8,900.00 | 9,330.00 | 9,330.00 | -4.31% | 279,406 |
| Jul 13, 2026 | 10,850.00 | 11,360.00 | 9,570.00 | 9,750.00 | 9,750.00 | -3.75% | 575,615 |
| Jul 10, 2026 | 9,480.00 | 10,300.00 | 9,450.00 | 10,130.00 | 10,130.00 | 9.28% | 326,711 |
| Jul 9, 2026 | 8,830.00 | 9,560.00 | 8,830.00 | 9,270.00 | 9,270.00 | 5.94% | 368,990 |
| Jul 8, 2026 | 9,250.00 | 9,780.00 | 8,730.00 | 8,750.00 | 8,750.00 | -8.66% | 349,331 |
| Jul 7, 2026 | 9,830.00 | 10,230.00 | 9,390.00 | 9,580.00 | 9,580.00 | -4.68% | 366,062 |
| Jul 6, 2026 | 10,310.00 | 10,460.00 | 9,650.00 | 10,050.00 | 10,050.00 | -1.66% | 416,548 |
| Jul 3, 2026 | 10,350.00 | 10,490.00 | 9,740.00 | 10,220.00 | 10,220.00 | -1.26% | 471,485 |
| Jul 2, 2026 | 11,110.00 | 11,300.00 | 10,200.00 | 10,350.00 | 10,350.00 | -12.06% | 635,444 |
| Jul 1, 2026 | 12,040.00 | 12,370.00 | 11,630.00 | 11,770.00 | 11,770.00 | -2.16% | 562,788 |
| Jun 30, 2026 | 12,370.00 | 12,690.00 | 11,900.00 | 12,030.00 | 12,030.00 | -2.75% | 286,423 |
| Jun 29, 2026 | 11,410.00 | 12,400.00 | 11,400.00 | 12,370.00 | 12,370.00 | 7.10% | 375,890 |
| Jun 26, 2026 | 12,300.00 | 12,630.00 | 11,210.00 | 11,550.00 | 11,550.00 | -6.93% | 672,360 |
| Jun 25, 2026 | 13,950.00 | 14,500.00 | 12,370.00 | 12,410.00 | 12,410.00 | -7.53% | 506,257 |
| Jun 24, 2026 | 13,090.00 | 14,620.00 | 12,960.00 | 13,420.00 | 13,420.00 | 2.76% | 642,732 |
| Jun 23, 2026 | 14,710.00 | 15,300.00 | 13,060.00 | 13,060.00 | 13,060.00 | -10.06% | 620,165 |
| Jun 22, 2026 | 14,770.00 | 15,190.00 | 13,900.00 | 14,520.00 | 14,520.00 | -1.89% | 616,969 |
| Jun 19, 2026 | 18,150.00 | 18,240.00 | 14,450.00 | 14,800.00 | 14,800.00 | -18.37% | 1,300,903 |
| Jun 18, 2026 | 17,050.00 | 18,290.00 | 16,340.00 | 18,130.00 | 18,130.00 | 5.41% | 910,128 |
| Jun 17, 2026 | 17,400.00 | 17,670.00 | 16,620.00 | 17,200.00 | 17,200.00 | -1.15% | 501,090 |
| Jun 16, 2026 | 18,410.00 | 18,420.00 | 17,170.00 | 17,400.00 | 17,400.00 | -4.50% | 557,527 |
| Jun 15, 2026 | 19,780.00 | 20,250.00 | 18,050.00 | 18,220.00 | 18,220.00 | -6.08% | 1,170,387 |
| Jun 12, 2026 | 18,500.00 | 21,000.00 | 18,300.00 | 19,400.00 | 19,400.00 | 14.32% | 2,554,346 |
| Jun 11, 2026 | 15,500.00 | 17,220.00 | 15,010.00 | 16,970.00 | 16,970.00 | 5.21% | 1,129,188 |
| Jun 10, 2026 | 16,110.00 | 17,350.00 | 15,600.00 | 16,130.00 | 16,130.00 | -3.24% | 617,029 |
| Jun 9, 2026 | 15,810.00 | 17,400.00 | 15,810.00 | 16,670.00 | 16,670.00 | 6.25% | 712,401 |
| Jun 8, 2026 | 15,850.00 | 16,900.00 | 15,500.00 | 15,690.00 | 15,690.00 | -13.31% | 915,470 |
| Jun 5, 2026 | 20,250.00 | 20,250.00 | 17,970.00 | 18,100.00 | 18,100.00 | -10.62% | 902,508 |
| Jun 4, 2026 | 19,900.00 | 21,200.00 | 19,010.00 | 20,250.00 | 20,250.00 | 1.76% | 1,181,417 |
| Jun 2, 2026 | 18,290.00 | 20,600.00 | 17,500.00 | 19,900.00 | 19,900.00 | 8.80% | 2,443,349 |
| Jun 1, 2026 | 17,800.00 | 19,130.00 | 17,600.00 | 18,290.00 | 18,290.00 | 1.61% | 1,671,346 |
| May 29, 2026 | 19,780.00 | 19,840.00 | 17,400.00 | 18,000.00 | 18,000.00 | -7.64% | 1,823,342 |
| May 28, 2026 | 21,850.00 | 21,950.00 | 18,000.00 | 19,490.00 | 19,490.00 | -12.60% | 3,138,462 |
| May 27, 2026 | 27,150.00 | 27,650.00 | 22,050.00 | 22,300.00 | 22,300.00 | -17.71% | 2,402,861 |
| May 26, 2026 | 29,250.00 | 29,250.00 | 25,850.00 | 27,100.00 | 27,100.00 | -2.69% | 1,724,920 |
| May 22, 2026 | 26,750.00 | 29,950.00 | 26,500.00 | 27,850.00 | 27,850.00 | 7.32% | 2,663,958 |
| May 21, 2026 | 26,550.00 | 30,300.00 | 25,650.00 | 25,950.00 | 25,950.00 | 2.98% | 4,521,707 |
| May 20, 2026 | 24,300.00 | 25,300.00 | 23,050.00 | 25,200.00 | 25,200.00 | -2.51% | 1,745,625 |
| May 19, 2026 | 24,000.00 | 26,350.00 | 22,150.00 | 25,850.00 | 25,850.00 | 7.71% | 3,481,008 |
| May 18, 2026 | 21,600.00 | 24,700.00 | 21,000.00 | 24,000.00 | 24,000.00 | 9.34% | 1,949,159 |
| May 15, 2026 | 24,050.00 | 24,650.00 | 21,000.00 | 21,950.00 | 21,950.00 | -8.73% | 1,654,810 |
| May 14, 2026 | 23,700.00 | 24,200.00 | 22,400.00 | 24,050.00 | 24,050.00 | 1.48% | 1,201,553 |
| May 13, 2026 | 22,450.00 | 23,950.00 | 22,000.00 | 23,700.00 | 23,700.00 | 2.60% | 1,451,706 |
| May 12, 2026 | 23,800.00 | 24,150.00 | 20,450.00 | 23,100.00 | 23,100.00 | -2.12% | 2,200,789 |
| May 11, 2026 | 23,100.00 | 25,750.00 | 22,800.00 | 23,600.00 | 23,600.00 | 6.79% | 3,100,594 |
| May 8, 2026 | 22,350.00 | 23,350.00 | 21,650.00 | 22,100.00 | 22,100.00 | -1.12% | 1,394,026 |
| May 7, 2026 | 22,350.00 | 23,150.00 | 21,500.00 | 22,350.00 | 22,350.00 | 3.00% | 1,757,503 |