TEMC Co., Ltd. (KOSDAQ:425040)
South Korea · Delayed Price · Currency is KRW 22,100
-250 (-1.12%)
At close: May 8, 2026
TEMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22,350.00 | 23,350.00 | 21,650.00 | 22,100.00 | 22,100.00 | -1.12% | 1,385,703 |
| May 7, 2026 | 22,350.00 | 23,150.00 | 21,500.00 | 22,350.00 | 22,350.00 | 3.00% | 1,733,070 |
| 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% | 10,153,964 |
| Apr 30, 2026 | 16,840.00 | 17,680.00 | 16,570.00 | 17,160.00 | 17,160.00 | 2.39% | 2,956,151 |
| Apr 29, 2026 | 16,800.00 | 17,150.00 | 15,940.00 | 16,760.00 | 16,760.00 | -1.99% | 2,223,748 |
| Apr 28, 2026 | 17,900.00 | 19,170.00 | 16,450.00 | 17,100.00 | 17,100.00 | 4.65% | 14,005,733 |
| Apr 27, 2026 | 12,800.00 | 16,340.00 | 12,430.00 | 16,340.00 | 16,340.00 | 29.99% | 8,047,210 |
| Apr 24, 2026 | 12,270.00 | 12,670.00 | 12,270.00 | 12,570.00 | 12,570.00 | 2.53% | 649,994 |
| 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% | 640,263 |
| 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% | 899,125 |
| Apr 17, 2026 | 12,780.00 | 13,120.00 | 12,705.00 | 12,780.00 | 12,780.00 | - | 806,550 |
| Apr 16, 2026 | 13,000.00 | 13,050.00 | 12,670.00 | 12,780.00 | 12,780.00 | -1.01% | 782,264 |
| Apr 15, 2026 | 13,570.00 | 13,730.00 | 12,800.00 | 12,910.00 | 12,910.00 | -3.51% | 1,383,121 |
| Apr 14, 2026 | 13,240.00 | 13,750.00 | 12,900.00 | 13,380.00 | 13,380.00 | 2.37% | 1,458,210 |
| Apr 13, 2026 | 13,710.00 | 13,930.00 | 13,070.00 | 13,070.00 | 13,070.00 | -3.40% | 1,360,660 |
| Apr 10, 2026 | 13,550.00 | 13,980.00 | 13,420.00 | 13,530.00 | 13,530.00 | 0.22% | 1,183,308 |
| 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% | 3,439,426 |
| 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% | 3,604,869 |
| Apr 2, 2026 | 13,250.00 | 13,340.00 | 12,020.00 | 12,210.00 | 12,210.00 | -7.29% | 3,357,977 |
| 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% | 19,069,132 |
| Mar 30, 2026 | 10,770.00 | 12,970.00 | 10,750.00 | 12,970.00 | 12,970.00 | 29.96% | 18,021,434 |
| Mar 27, 2026 | 9,910.00 | 10,330.00 | 9,640.00 | 9,980.00 | 9,980.00 | -1.19% | 498,837 |
| Mar 26, 2026 | 10,730.00 | 10,830.00 | 10,030.00 | 10,100.00 | 10,100.00 | -5.52% | 575,802 |
| Mar 25, 2026 | 10,560.00 | 11,070.00 | 10,350.00 | 10,690.00 | 10,690.00 | 3.29% | 909,247 |
| Mar 24, 2026 | 10,890.00 | 10,990.00 | 9,820.00 | 10,350.00 | 10,350.00 | -2.08% | 1,123,785 |
| Mar 23, 2026 | 10,780.00 | 11,540.00 | 10,510.00 | 10,570.00 | 10,570.00 | -2.85% | 2,325,465 |
| Mar 20, 2026 | 12,040.00 | 12,100.00 | 10,700.00 | 10,880.00 | 10,880.00 | -8.49% | 1,993,388 |
| Mar 19, 2026 | 10,500.00 | 12,240.00 | 10,490.00 | 11,890.00 | 11,890.00 | 9.79% | 4,172,046 |
| Mar 18, 2026 | 10,490.00 | 11,150.00 | 10,310.00 | 10,830.00 | 10,830.00 | 5.45% | 1,450,694 |
| Mar 17, 2026 | 9,840.00 | 11,400.00 | 9,620.00 | 10,270.00 | 10,270.00 | 5.77% | 5,277,029 |
| Mar 16, 2026 | 9,420.00 | 10,360.00 | 9,300.00 | 9,710.00 | 9,710.00 | 2.00% | 3,441,501 |
| Mar 13, 2026 | 9,110.00 | 9,940.00 | 9,060.00 | 9,520.00 | 9,520.00 | 2.04% | 617,700 |
| Mar 12, 2026 | 9,300.00 | 9,450.00 | 9,220.00 | 9,330.00 | 9,330.00 | 0.21% | 137,950 |
| Mar 11, 2026 | 9,310.00 | 9,770.00 | 9,150.00 | 9,310.00 | 9,310.00 | 1.97% | 409,645 |
| Mar 10, 2026 | 9,100.00 | 9,240.00 | 8,900.00 | 9,130.00 | 9,130.00 | 6.04% | 248,763 |
| Mar 9, 2026 | 9,200.00 | 9,230.00 | 8,310.00 | 8,610.00 | 8,610.00 | -9.37% | 360,160 |
| Mar 6, 2026 | 8,870.00 | 9,600.00 | 8,820.00 | 9,500.00 | 9,500.00 | 5.79% | 422,506 |
| Mar 5, 2026 | 8,150.00 | 9,190.00 | 8,150.00 | 8,980.00 | 8,980.00 | 16.02% | 302,179 |
| Mar 4, 2026 | 8,710.00 | 8,860.00 | 7,730.00 | 7,740.00 | 7,740.00 | -13.23% | 413,371 |
| Mar 3, 2026 | 9,290.00 | 9,630.00 | 8,900.00 | 8,920.00 | 8,920.00 | -6.01% | 383,964 |
| Feb 27, 2026 | 9,680.00 | 9,720.00 | 9,390.00 | 9,490.00 | 9,490.00 | -3.46% | 330,367 |
| Feb 26, 2026 | 9,940.00 | 10,040.00 | 9,690.00 | 9,830.00 | 9,830.00 | 0.20% | 385,969 |
| Feb 25, 2026 | 10,100.00 | 10,540.00 | 9,760.00 | 9,810.00 | 9,810.00 | -1.80% | 654,600 |