TEMC Co., Ltd. (KOSDAQ:425040)
South Korea · Delayed Price · Currency is KRW 9,400.00
+160.00 (1.73%)
At close: Aug 20, 2026
TEMC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9,230.00 | 9,230.00 | 8,550.00 | 8,580.00 | 8,580.00 | -8.53% | 223,600 |
| Jul 23, 2026 | 9,160.00 | 9,470.00 | 9,000.00 | 9,380.00 | 9,380.00 | 3.42% | 157,193 |
| Jul 22, 2026 | 9,430.00 | 9,680.00 | 9,070.00 | 9,070.00 | 9,070.00 | -0.66% | 205,289 |
| Jul 21, 2026 | 8,920.00 | 9,340.00 | 8,730.00 | 9,130.00 | 9,130.00 | 1.33% | 190,706 |
| 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 |