TEMC Co., Ltd. (KOSDAQ:425040)
South Korea · Delayed Price · Currency is KRW 19,400
+2,430 (14.32%)
At close: Jun 12, 2026
TEMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 23,250.00 | 25,200.00 | 21,700.00 | 21,700.00 | 21,700.00 | 10.10% | 6,675,922 |
| May 4, 2026 | 17,700.00 | 20,350.00 | 17,350.00 | 19,710.00 | 19,710.00 | 14.86% | 10,339,700 |
| Apr 30, 2026 | 16,840.00 | 17,680.00 | 16,570.00 | 17,160.00 | 17,160.00 | 2.39% | 2,986,658 |
| Apr 29, 2026 | 16,800.00 | 17,150.00 | 15,940.00 | 16,760.00 | 16,760.00 | -1.99% | 2,300,228 |
| Apr 28, 2026 | 17,900.00 | 19,170.00 | 16,450.00 | 17,100.00 | 17,100.00 | 4.65% | 14,005,730 |
| Apr 27, 2026 | 12,800.00 | 16,340.00 | 12,430.00 | 16,340.00 | 16,340.00 | 29.99% | 8,048,118 |
| Apr 24, 2026 | 12,270.00 | 12,670.00 | 12,270.00 | 12,570.00 | 12,570.00 | 2.53% | 658,630 |
| Apr 23, 2026 | 12,530.00 | 12,600.00 | 12,060.00 | 12,260.00 | 12,260.00 | -1.45% | 675,518 |
| Apr 22, 2026 | 12,390.00 | 12,500.00 | 12,110.00 | 12,440.00 | 12,440.00 | 0.40% | 650,050 |
| Apr 21, 2026 | 12,580.00 | 12,600.00 | 12,220.00 | 12,390.00 | 12,390.00 | -0.88% | 771,195 |
| Apr 20, 2026 | 12,820.00 | 13,110.00 | 12,400.00 | 12,500.00 | 12,500.00 | -2.19% | 911,949 |
| Apr 17, 2026 | 12,780.00 | 13,120.00 | 12,705.00 | 12,780.00 | 12,780.00 | - | 811,366 |
| Apr 16, 2026 | 13,000.00 | 13,050.00 | 12,670.00 | 12,780.00 | 12,780.00 | -1.01% | 792,505 |
| Apr 15, 2026 | 13,570.00 | 13,730.00 | 12,800.00 | 12,910.00 | 12,910.00 | -3.51% | 1,394,584 |
| Apr 14, 2026 | 13,240.00 | 13,750.00 | 12,900.00 | 13,380.00 | 13,380.00 | 2.37% | 1,469,456 |
| Apr 13, 2026 | 13,710.00 | 13,930.00 | 13,070.00 | 13,070.00 | 13,070.00 | -3.40% | 1,372,375 |
| Apr 10, 2026 | 13,550.00 | 13,980.00 | 13,420.00 | 13,530.00 | 13,530.00 | 0.22% | 1,191,900 |
| Apr 9, 2026 | 14,110.00 | 14,250.00 | 13,450.00 | 13,500.00 | 13,500.00 | -7.22% | 1,594,660 |
| Apr 8, 2026 | 14,420.00 | 14,840.00 | 14,010.00 | 14,550.00 | 14,550.00 | 5.21% | 3,460,312 |
| Apr 7, 2026 | 14,020.00 | 14,500.00 | 13,250.00 | 13,830.00 | 13,830.00 | -1.36% | 2,245,887 |
| Apr 6, 2026 | 14,250.00 | 15,000.00 | 13,660.00 | 14,020.00 | 14,020.00 | 6.70% | 5,554,392 |
| Apr 3, 2026 | 12,500.00 | 13,380.00 | 12,210.00 | 13,140.00 | 13,140.00 | 7.62% | 3,663,779 |
| Apr 2, 2026 | 13,250.00 | 13,340.00 | 12,020.00 | 12,210.00 | 12,210.00 | -7.29% | 3,396,034 |
| Apr 1, 2026 | 12,660.00 | 13,330.00 | 12,650.00 | 13,170.00 | 13,170.00 | -0.23% | 3,748,826 |
| Mar 31, 2026 | 13,850.00 | 14,210.00 | 12,890.00 | 13,200.00 | 13,200.00 | 1.77% | 19,206,900 |