TEMC CNS Co., Ltd. 241790
KRX · South Korea · Producer Manufacturing
KRW 6,490.00-50.00 (-0.76%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,490.00 | -0.76% | KRW 6,500.00 | KRW 6,650.00 | KRW 6,410.00 | 47.84K |
| 2026-10-01 | KRW 6,540.00 | +4.81% | KRW 6,290.00 | KRW 6,580.00 | KRW 6,210.00 | 100.37K |
| 2026-09-30 | KRW 6,240.00 | -0.16% | KRW 6,240.00 | KRW 6,530.00 | KRW 6,190.00 | 45.37K |
| 2026-09-29 | KRW 6,250.00 | 0.00% | KRW 6,250.00 | KRW 6,320.00 | KRW 6,150.00 |
| 35.27K |
| 2026-09-28 | KRW 6,250.00 | -1.57% | KRW 6,330.00 | KRW 6,360.00 | KRW 6,120.00 | 17.57K |
| 2026-09-23 | KRW 6,350.00 | +1.93% | KRW 6,260.00 | KRW 6,380.00 | KRW 6,120.00 | 35.93K |
| 2026-09-22 | KRW 6,230.00 | -2.35% | KRW 6,410.00 | KRW 6,530.00 | KRW 6,210.00 | 150.39K |
| 2026-09-21 | KRW 6,380.00 | 0.00% | KRW 6,450.00 | KRW 7,400.00 | KRW 6,170.00 | 870.14K |
| 2026-09-18 | KRW 6,380.00 | -0.31% | KRW 6,440.00 | KRW 6,440.00 | KRW 6,320.00 | 21.74K |
| 2026-09-17 | KRW 6,400.00 | +0.47% | KRW 6,370.00 | KRW 6,400.00 | KRW 6,300.00 | 18.52K |
| 2026-09-16 | KRW 6,370.00 | +1.27% | KRW 6,320.00 | KRW 6,400.00 | KRW 6,190.00 | 59.04K |
| 2026-09-15 | KRW 6,290.00 | 0.00% | KRW 6,180.00 | KRW 6,450.00 | KRW 6,150.00 | 23.18K |
| 2026-09-14 | KRW 6,290.00 | -1.41% | KRW 6,380.00 | KRW 6,380.00 | KRW 6,180.00 | 17.85K |
| 2026-09-11 | KRW 6,380.00 | -0.16% | KRW 6,370.00 | KRW 6,380.00 | KRW 6,200.00 | 17.42K |
| 2026-09-10 | KRW 6,390.00 | +3.40% | KRW 6,250.00 | KRW 6,400.00 | KRW 6,110.00 | 60.23K |
| 2026-09-09 | KRW 6,180.00 | 0.00% | KRW 6,220.00 | KRW 6,220.00 | KRW 6,130.00 | 19.42K |
| 2026-09-08 | KRW 6,180.00 | 0.00% | KRW 6,250.00 | KRW 6,320.00 | KRW 6,090.00 | 38.53K |
| 2026-09-07 | KRW 6,180.00 | +0.32% | KRW 6,200.00 | KRW 6,310.00 | KRW 6,150.00 | 39.97K |
| 2026-09-04 | KRW 6,160.00 | 0.00% | KRW 6,200.00 | KRW 6,200.00 | KRW 6,080.00 | 18.93K |
| 2026-09-03 | KRW 6,160.00 | +2.67% | KRW 6,140.00 | KRW 6,210.00 | KRW 5,940.00 | 50.57K |
| 2026-09-02 | KRW 6,000.00 | +0.67% | KRW 5,970.00 | KRW 6,090.00 | KRW 5,810.00 | 42.24K |
| 2026-09-01 | KRW 5,960.00 | -0.83% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,900.00 | 27.78K |
| 2026-08-31 | KRW 6,010.00 | +6.37% | KRW 5,650.00 | KRW 6,100.00 | KRW 5,410.00 | 282.61K |
| 2026-08-28 | KRW 5,650.00 | -0.35% | KRW 5,590.00 | KRW 5,650.00 | KRW 5,570.00 | 10.54K |
| 2026-08-27 | KRW 5,670.00 | +0.18% | KRW 5,710.00 | KRW 5,730.00 | KRW 5,530.00 | 15.33K |
| 2026-08-26 | KRW 5,660.00 | +0.35% | KRW 5,640.00 | KRW 5,670.00 | KRW 5,500.00 | 14.54K |
| 2026-08-25 | KRW 5,640.00 | +1.08% | KRW 5,410.00 | KRW 5,670.00 | KRW 5,290.00 | 28.49K |
| 2026-08-24 | KRW 5,580.00 | +0.54% | KRW 5,550.00 | KRW 5,590.00 | KRW 5,410.00 | 20.43K |
| 2026-08-21 | KRW 5,550.00 | -3.81% | KRW 5,760.00 | KRW 5,760.00 | KRW 5,480.00 | 34.75K |
| 2026-08-20 | KRW 5,770.00 | +2.67% | KRW 5,620.00 | KRW 5,790.00 | KRW 5,520.00 | 33.91K |
| 2026-08-19 | KRW 5,620.00 | -2.94% | KRW 5,750.00 | KRW 5,780.00 | KRW 5,520.00 | 36.13K |
| 2026-08-18 | KRW 5,790.00 | -0.86% | KRW 5,840.00 | KRW 5,940.00 | KRW 5,710.00 | 38.69K |
| 2026-08-14 | KRW 5,840.00 | +0.69% | KRW 5,790.00 | KRW 5,870.00 | KRW 5,650.00 | 46.13K |
| 2026-08-13 | KRW 5,800.00 | +6.23% | KRW 5,490.00 | KRW 5,890.00 | KRW 5,470.00 | 98.34K |
| 2026-08-12 | KRW 5,460.00 | +2.82% | KRW 5,340.00 | KRW 5,490.00 | KRW 5,220.00 | 38.48K |
| 2026-08-11 | KRW 5,310.00 | +1.92% | KRW 5,210.00 | KRW 5,310.00 | KRW 5,140.00 | 29.84K |
| 2026-08-10 | KRW 5,210.00 | +6.11% | KRW 4,995.00 | KRW 5,220.00 | KRW 4,910.00 | 26.79K |
| 2026-08-07 | KRW 4,910.00 | +0.31% | KRW 4,910.00 | KRW 4,970.00 | KRW 4,800.00 | 15.79K |
| 2026-08-06 | KRW 4,895.00 | -0.81% | KRW 4,895.00 | KRW 4,975.00 | KRW 4,770.00 | 24.15K |
| 2026-08-05 | KRW 4,935.00 | +4.11% | KRW 4,795.00 | KRW 4,990.00 | KRW 4,795.00 | 49.44K |
| 2026-08-04 | KRW 4,740.00 | +3.49% | KRW 4,680.00 | KRW 4,740.00 | KRW 4,350.00 | 36.91K |
| 2026-08-03 | KRW 4,580.00 | -0.65% | KRW 4,605.00 | KRW 4,680.00 | KRW 4,450.00 | 31.53K |
| 2026-07-31 | KRW 4,610.00 | +6.71% | KRW 4,540.00 | KRW 4,650.00 | KRW 4,445.00 | 75.66K |
| 2026-07-30 | KRW 4,320.00 | -0.58% | KRW 4,015.00 | KRW 4,440.00 | KRW 4,015.00 | 36.12K |
| 2026-07-29 | KRW 4,345.00 | -3.55% | KRW 4,485.00 | KRW 4,555.00 | KRW 4,120.00 | 82.77K |
| 2026-07-28 | KRW 4,505.00 | -5.16% | KRW 4,715.00 | KRW 4,715.00 | KRW 4,395.00 | 54.49K |
| 2026-07-27 | KRW 4,750.00 | +2.81% | KRW 4,625.00 | KRW 4,760.00 | KRW 4,610.00 | 12.22K |
| 2026-07-24 | KRW 4,620.00 | -3.25% | KRW 4,775.00 | KRW 4,775.00 | KRW 4,540.00 | 31.47K |
| 2026-07-23 | KRW 4,775.00 | +4.60% | KRW 4,565.00 | KRW 4,775.00 | KRW 4,565.00 | 8.69K |
| 2026-07-22 | KRW 4,565.00 | -1.93% | KRW 4,705.00 | KRW 4,795.00 | KRW 4,565.00 | 24.40K |
| 2026-07-21 | KRW 4,655.00 | +2.53% | KRW 4,540.00 | KRW 4,675.00 | KRW 4,455.00 | 13.23K |
| 2026-07-20 | KRW 4,540.00 | -4.42% | KRW 4,750.00 | KRW 4,930.00 | KRW 4,530.00 | 32.69K |
| 2026-07-16 | KRW 4,750.00 | -4.71% | KRW 4,965.00 | KRW 4,975.00 | KRW 4,735.00 | 16.85K |
| 2026-07-15 | KRW 4,985.00 | +5.50% | KRW 4,730.00 | KRW 4,990.00 | KRW 4,730.00 | 31.42K |
| 2026-07-14 | KRW 4,725.00 | -0.21% | KRW 4,735.00 | KRW 4,795.00 | KRW 4,555.00 | 91.94K |
| 2026-07-13 | KRW 4,735.00 | -3.27% | KRW 4,905.00 | KRW 5,070.00 | KRW 4,635.00 | 70.07K |
| 2026-07-10 | KRW 4,895.00 | +6.41% | KRW 4,655.00 | KRW 4,905.00 | KRW 4,655.00 | 49.35K |
| 2026-07-09 | KRW 4,600.00 | +1.10% | KRW 4,510.00 | KRW 4,765.00 | KRW 4,510.00 | 64.40K |
| 2026-07-08 | KRW 4,550.00 | -5.60% | KRW 4,770.00 | KRW 4,850.00 | KRW 4,550.00 | 115.79K |
| 2026-07-07 | KRW 4,820.00 | -5.12% | KRW 5,120.00 | KRW 5,180.00 | KRW 4,735.00 | 114.58K |
| 2026-07-06 | KRW 5,080.00 | -1.17% | KRW 5,050.00 | KRW 5,180.00 | KRW 4,900.00 | 123.57K |
| 2026-07-03 | KRW 5,140.00 | -0.77% | KRW 5,210.00 | KRW 5,360.00 | KRW 4,980.00 | 145.69K |
| 2026-07-02 | KRW 5,180.00 | -12.35% | KRW 5,810.00 | KRW 5,810.00 | KRW 5,180.00 | 447.80K |
| 2026-07-01 | KRW 5,910.00 | -2.31% | KRW 6,060.00 | KRW 6,190.00 | KRW 5,860.00 | 370.41K |
| 2026-06-30 | KRW 6,050.00 | -6.64% | KRW 6,550.00 | KRW 6,660.00 | KRW 5,940.00 | 576.66K |
| 2026-06-29 | KRW 6,480.00 | -0.31% | KRW 6,650.00 | KRW 6,980.00 | KRW 6,080.00 | 1.51M |
| 2026-06-26 | KRW 6,500.00 | +30.00% | KRW 4,980.00 | KRW 6,500.00 | KRW 4,760.00 | 3.55M |
| 2026-06-25 | KRW 5,000.00 | -3.47% | KRW 5,190.00 | KRW 5,320.00 | KRW 5,000.00 | 63.32K |
| 2026-06-24 | KRW 5,180.00 | +0.39% | KRW 5,070.00 | KRW 5,400.00 | KRW 5,030.00 | 35.87K |
| 2026-06-23 | KRW 5,160.00 | -8.83% | KRW 5,650.00 | KRW 5,670.00 | KRW 5,160.00 | 104.59K |
| 2026-06-22 | KRW 5,660.00 | -3.90% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,530.00 | 44.64K |
| 2026-06-19 | KRW 5,890.00 | -1.83% | KRW 5,910.00 | KRW 6,040.00 | KRW 5,680.00 | 47.41K |
| 2026-06-18 | KRW 6,000.00 | -1.96% | KRW 6,150.00 | KRW 6,150.00 | KRW 5,950.00 | 40.93K |
| 2026-06-17 | KRW 6,120.00 | -0.97% | KRW 6,180.00 | KRW 6,310.00 | KRW 6,040.00 | 33.23K |
| 2026-06-16 | KRW 6,180.00 | -2.98% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,180.00 | 14.22K |
| 2026-06-15 | KRW 6,370.00 | +0.79% | KRW 6,530.00 | KRW 6,560.00 | KRW 6,300.00 | 40.10K |
| 2026-06-12 | KRW 6,320.00 | +8.97% | KRW 5,950.00 | KRW 6,450.00 | KRW 5,950.00 | 53.05K |
| 2026-06-11 | KRW 5,800.00 | +3.94% | KRW 5,580.00 | KRW 6,000.00 | KRW 5,500.00 | 32.71K |
| 2026-06-10 | KRW 5,580.00 | -2.79% | KRW 5,850.00 | KRW 5,860.00 | KRW 5,500.00 | 35.25K |
| 2026-06-09 | KRW 5,740.00 | +6.30% | KRW 5,370.00 | KRW 5,820.00 | KRW 5,370.00 | 28.97K |
| 2026-06-08 | KRW 5,400.00 | -7.69% | KRW 5,530.00 | KRW 5,680.00 | KRW 5,360.00 | 51.61K |
| 2026-06-05 | KRW 5,850.00 | -4.26% | KRW 6,290.00 | KRW 6,290.00 | KRW 5,750.00 | 36.32K |
| 2026-06-04 | KRW 6,110.00 | +1.16% | KRW 5,860.00 | KRW 6,370.00 | KRW 5,860.00 | 32.91K |
| 2026-06-02 | KRW 6,040.00 | -2.58% | KRW 6,180.00 | KRW 6,180.00 | KRW 5,910.00 | 36.81K |
| 2026-06-01 | KRW 6,200.00 | -5.78% | KRW 6,580.00 | KRW 6,590.00 | KRW 6,170.00 | 124.71K |
| 2026-05-29 | KRW 6,580.00 | -5.05% | KRW 6,940.00 | KRW 7,040.00 | KRW 6,500.00 | 79.92K |
| 2026-05-28 | KRW 6,930.00 | -3.21% | KRW 7,160.00 | KRW 7,160.00 | KRW 6,700.00 | 67.34K |
| 2026-05-27 | KRW 7,160.00 | -7.97% | KRW 7,790.00 | KRW 7,850.00 | KRW 7,130.00 | 78.58K |
| 2026-05-26 | KRW 7,780.00 | -0.51% | KRW 8,040.00 | KRW 8,270.00 | KRW 7,670.00 | 54.16K |
| 2026-05-22 | KRW 7,820.00 | +4.97% | KRW 7,450.00 | KRW 7,870.00 | KRW 7,450.00 | 37.93K |