TEMC Co. Ltd. 425040
KRX · South Korea · Process Industries
KRW 14,790.00-110.00 (-0.74%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 14,880.00 | -0.13% | KRW 15,010.00 | KRW 15,200.00 | KRW 14,690.00 | 654.83K |
| 2026-10-01 | KRW 14,900.00 | +4.86% | KRW 14,210.00 | KRW 15,000.00 | KRW 14,020.00 | 1.34M |
| 2026-09-30 | KRW 14,210.00 | +6.36% | KRW 13,700.00 | KRW 15,170.00 | KRW 13,420.00 | 2.82M |
| 2026-09-29 | KRW 13,360.00 | +1.21% | KRW 13,090.00 | KRW 13,420.00 | KRW 12,880.00 | 1.04M |
| 2026-09-28 | KRW 13,200.00 | +2.40% | KRW 12,750.00 | KRW 13,220.00 | KRW 12,700.00 | 1.09M |
| 2026-09-23 | KRW 12,890.00 | +3.45% | KRW 12,540.00 | KRW 12,890.00 | KRW 12,310.00 | 951.00K |
| 2026-09-22 | KRW 12,460.00 | -2.81% | KRW 12,970.00 | KRW 13,280.00 | KRW 12,440.00 | 2.26M |
| 2026-09-21 | KRW 12,820.00 | +24.95% | KRW 10,250.00 | KRW 13,330.00 | KRW 9,930.00 | 8.69M |
| 2026-09-18 | KRW 10,260.00 | +2.50% | KRW 10,060.00 | KRW 10,430.00 | KRW 10,060.00 | 273.61K |
| 2026-09-17 | KRW 10,010.00 | +0.81% | KRW 9,930.00 | KRW 10,110.00 | KRW 9,730.00 | 277.08K |
| 2026-09-16 | KRW 9,930.00 | +8.64% | KRW 9,240.00 | KRW 10,290.00 | KRW 9,170.00 | 694.93K |
| 2026-09-15 | KRW 9,140.00 | +4.22% | KRW 8,850.00 | KRW 9,640.00 | KRW 8,770.00 | 268.34K |
| 2026-09-14 | KRW 8,770.00 | -2.23% | KRW 8,950.00 | KRW 8,950.00 | KRW 8,620.00 | 127.71K |
| 2026-09-11 | KRW 8,970.00 | -0.55% | KRW 8,930.00 | KRW 9,070.00 | KRW 8,740.00 | 104.39K |
| 2026-09-10 | KRW 9,020.00 | +4.28% | KRW 8,660.00 | KRW 9,130.00 | KRW 8,580.00 | 160.64K |
| 2026-09-09 | KRW 8,650.00 | +2.25% | KRW 8,480.00 | KRW 8,750.00 | KRW 8,480.00 | 108.14K |
| 2026-09-08 | KRW 8,460.00 | +0.12% | KRW 8,450.00 | KRW 8,770.00 | KRW 8,450.00 | 115.30K |
| 2026-09-07 | KRW 8,450.00 | +0.84% | KRW 8,460.00 | KRW 8,680.00 | KRW 8,430.00 | 109.49K |
| 2026-09-04 | KRW 8,380.00 | +2.20% | KRW 8,210.00 | KRW 8,470.00 | KRW 8,130.00 | 118.39K |
| 2026-09-03 | KRW 8,200.00 | -2.73% | KRW 8,620.00 | KRW 8,630.00 | KRW 8,100.00 | 95.14K |
| 2026-09-02 | KRW 8,430.00 | -2.43% | KRW 8,520.00 | KRW 8,640.00 | KRW 8,300.00 | 60.97K |
| 2026-09-01 | KRW 8,640.00 | -2.48% | KRW 8,870.00 | KRW 8,920.00 | KRW 8,590.00 | 95.55K |
| 2026-08-31 | KRW 8,860.00 | 0.00% | KRW 8,800.00 | KRW 8,860.00 | KRW 8,450.00 | 78.23K |
| 2026-08-28 | KRW 8,860.00 | -1.88% | KRW 9,030.00 | KRW 9,120.00 | KRW 8,810.00 | 80.30K |
| 2026-08-27 | KRW 9,030.00 | +0.56% | KRW 9,060.00 | KRW 9,210.00 | KRW 8,770.00 | 74.98K |
| 2026-08-26 | KRW 8,980.00 | -0.88% | KRW 9,100.00 | KRW 9,100.00 | KRW 8,710.00 | 104.89K |
| 2026-08-25 | KRW 9,060.00 | +3.54% | KRW 8,500.00 | KRW 9,080.00 | KRW 8,310.00 | 100.65K |
| 2026-08-24 | KRW 8,750.00 | +0.34% | KRW 8,720.00 | KRW 9,090.00 | KRW 8,690.00 | 86.55K |
| 2026-08-21 | KRW 8,720.00 | -7.23% | KRW 9,250.00 | KRW 9,350.00 | KRW 8,670.00 | 166.15K |
| 2026-08-20 | KRW 9,400.00 | +1.73% | KRW 9,330.00 | KRW 9,600.00 | KRW 9,330.00 | 97.67K |
| 2026-08-19 | KRW 9,240.00 | -3.14% | KRW 9,100.00 | KRW 9,620.00 | KRW 9,100.00 | 131.93K |
| 2026-08-18 | KRW 9,540.00 | -4.89% | KRW 10,030.00 | KRW 10,260.00 | KRW 9,510.00 | 181.96K |
| 2026-08-14 | KRW 10,030.00 | +0.50% | KRW 10,160.00 | KRW 10,200.00 | KRW 9,380.00 | 205.06K |
| 2026-08-13 | KRW 9,980.00 | +1.73% | KRW 9,990.00 | KRW 10,290.00 | KRW 9,900.00 | 236.42K |
| 2026-08-12 | KRW 9,810.00 | +2.94% | KRW 9,560.00 | KRW 9,960.00 | KRW 9,330.00 | 211.39K |
| 2026-08-11 | KRW 9,530.00 | -0.21% | KRW 9,400.00 | KRW 9,740.00 | KRW 9,300.00 | 217.89K |
| 2026-08-10 | KRW 9,550.00 | +4.14% | KRW 9,200.00 | KRW 9,670.00 | KRW 9,060.00 | 245.65K |
| 2026-08-07 | KRW 9,170.00 | +2.92% | KRW 9,000.00 | KRW 9,320.00 | KRW 8,870.00 | 243.02K |
| 2026-08-06 | KRW 8,910.00 | -4.71% | KRW 9,140.00 | KRW 9,250.00 | KRW 8,770.00 | 212.48K |
| 2026-08-05 | KRW 9,350.00 | +10.13% | KRW 8,900.00 | KRW 9,480.00 | KRW 8,700.00 | 300.44K |
| 2026-08-04 | KRW 8,490.00 | +5.47% | KRW 8,050.00 | KRW 8,490.00 | KRW 8,030.00 | 209.12K |
| 2026-08-03 | KRW 8,050.00 | +0.63% | KRW 8,000.00 | KRW 8,350.00 | KRW 7,720.00 | 193.36K |
| 2026-07-31 | KRW 8,000.00 | +21.21% | KRW 7,150.00 | KRW 8,120.00 | KRW 7,130.00 | 317.98K |
| 2026-07-30 | KRW 6,600.00 | -3.23% | KRW 6,300.00 | KRW 7,070.00 | KRW 6,300.00 | 293.67K |
| 2026-07-29 | KRW 6,820.00 | -12.00% | KRW 7,920.00 | KRW 8,090.00 | KRW 6,680.00 | 399.47K |
| 2026-07-28 | KRW 7,750.00 | -10.92% | KRW 8,340.00 | KRW 8,580.00 | KRW 7,600.00 | 225.89K |
| 2026-07-27 | KRW 8,700.00 | +1.40% | KRW 8,720.00 | KRW 8,930.00 | KRW 8,580.00 | 124.88K |
| 2026-07-24 | KRW 8,580.00 | -8.53% | KRW 9,230.00 | KRW 9,230.00 | KRW 8,550.00 | 223.60K |
| 2026-07-23 | KRW 9,380.00 | +3.42% | KRW 9,160.00 | KRW 9,470.00 | KRW 9,000.00 | 158.89K |
| 2026-07-22 | KRW 9,070.00 | -0.66% | KRW 9,430.00 | KRW 9,680.00 | KRW 9,070.00 | 206.03K |
| 2026-07-21 | KRW 9,130.00 | +1.33% | KRW 8,920.00 | KRW 9,340.00 | KRW 8,730.00 | 190.71K |
| 2026-07-20 | KRW 9,010.00 | -5.46% | KRW 9,190.00 | KRW 9,450.00 | KRW 8,880.00 | 153.67K |
| 2026-07-16 | KRW 9,530.00 | -8.10% | KRW 9,910.00 | KRW 9,980.00 | KRW 9,460.00 | 153.17K |
| 2026-07-15 | KRW 10,370.00 | +11.15% | KRW 9,760.00 | KRW 10,400.00 | KRW 9,760.00 | 272.88K |
| 2026-07-14 | KRW 9,330.00 | -4.31% | KRW 9,520.00 | KRW 9,880.00 | KRW 8,900.00 | 290.87K |
| 2026-07-13 | KRW 9,750.00 | -3.75% | KRW 10,850.00 | KRW 11,360.00 | KRW 9,570.00 | 578.21K |
| 2026-07-10 | KRW 10,130.00 | +9.28% | KRW 9,480.00 | KRW 10,300.00 | KRW 9,450.00 | 327.95K |
| 2026-07-09 | KRW 9,270.00 | +5.94% | KRW 8,830.00 | KRW 9,560.00 | KRW 8,830.00 | 370.17K |
| 2026-07-08 | KRW 8,750.00 | -8.66% | KRW 9,250.00 | KRW 9,780.00 | KRW 8,730.00 | 352.30K |
| 2026-07-07 | KRW 9,580.00 | -4.68% | KRW 9,830.00 | KRW 10,230.00 | KRW 9,390.00 | 366.06K |
| 2026-07-06 | KRW 10,050.00 | -1.66% | KRW 10,310.00 | KRW 10,460.00 | KRW 9,650.00 | 416.55K |
| 2026-07-03 | KRW 10,220.00 | -1.26% | KRW 10,350.00 | KRW 10,490.00 | KRW 9,740.00 | 471.49K |
| 2026-07-02 | KRW 10,350.00 | -12.06% | KRW 11,110.00 | KRW 11,300.00 | KRW 10,200.00 | 641.28K |
| 2026-07-01 | KRW 11,770.00 | -2.16% | KRW 12,040.00 | KRW 12,370.00 | KRW 11,630.00 | 568.27K |
| 2026-06-30 | KRW 12,030.00 | -2.75% | KRW 12,370.00 | KRW 12,690.00 | KRW 11,900.00 | 287.61K |
| 2026-06-29 | KRW 12,370.00 | +7.10% | KRW 11,410.00 | KRW 12,400.00 | KRW 11,400.00 | 376.67K |
| 2026-06-26 | KRW 11,550.00 | -6.93% | KRW 12,300.00 | KRW 12,630.00 | KRW 11,210.00 | 682.56K |
| 2026-06-25 | KRW 12,410.00 | -7.53% | KRW 13,950.00 | KRW 14,500.00 | KRW 12,370.00 | 510.14K |
| 2026-06-24 | KRW 13,420.00 | +2.76% | KRW 13,090.00 | KRW 14,620.00 | KRW 12,960.00 | 645.05K |
| 2026-06-23 | KRW 13,060.00 | -10.06% | KRW 14,710.00 | KRW 15,300.00 | KRW 13,060.00 | 628.74K |
| 2026-06-22 | KRW 14,520.00 | -1.89% | KRW 14,770.00 | KRW 15,190.00 | KRW 13,900.00 | 616.97K |
| 2026-06-19 | KRW 14,800.00 | -18.37% | KRW 18,150.00 | KRW 18,240.00 | KRW 14,450.00 | 1.30M |
| 2026-06-18 | KRW 18,130.00 | +5.41% | KRW 17,050.00 | KRW 18,290.00 | KRW 16,340.00 | 916.11K |
| 2026-06-17 | KRW 17,200.00 | -1.15% | KRW 17,400.00 | KRW 17,670.00 | KRW 16,620.00 | 507.14K |
| 2026-06-16 | KRW 17,400.00 | -4.50% | KRW 18,410.00 | KRW 18,420.00 | KRW 17,170.00 | 563.03K |
| 2026-06-15 | KRW 18,220.00 | -6.08% | KRW 19,780.00 | KRW 20,250.00 | KRW 18,050.00 | 1.17M |
| 2026-06-12 | KRW 19,400.00 | +14.32% | KRW 18,500.00 | KRW 21,000.00 | KRW 18,300.00 | 2.56M |
| 2026-06-11 | KRW 16,970.00 | +5.21% | KRW 15,500.00 | KRW 17,220.00 | KRW 15,010.00 | 1.14M |
| 2026-06-10 | KRW 16,130.00 | -3.24% | KRW 16,110.00 | KRW 17,350.00 | KRW 15,600.00 | 768 |
| 2026-06-09 | KRW 16,670.00 | +6.25% | KRW 15,810.00 | KRW 17,400.00 | KRW 15,810.00 | 712.40K |
| 2026-06-08 | KRW 15,690.00 | -13.31% | KRW 15,850.00 | KRW 16,900.00 | KRW 15,500.00 | 915.47K |
| 2026-06-05 | KRW 18,100.00 | -10.62% | KRW 20,250.00 | KRW 20,250.00 | KRW 17,970.00 | 902.51K |
| 2026-06-04 | KRW 20,250.00 | +1.76% | KRW 19,900.00 | KRW 21,200.00 | KRW 19,010.00 | 1.18M |
| 2026-06-02 | KRW 19,900.00 | +8.80% | KRW 18,290.00 | KRW 20,600.00 | KRW 17,500.00 | 2.44M |
| 2026-06-01 | KRW 18,290.00 | +1.61% | KRW 17,800.00 | KRW 19,130.00 | KRW 17,600.00 | 1.68M |
| 2026-05-29 | KRW 18,000.00 | -7.64% | KRW 19,780.00 | KRW 19,840.00 | KRW 17,400.00 | 1.84M |
| 2026-05-28 | KRW 19,490.00 | -12.60% | KRW 21,850.00 | KRW 21,950.00 | KRW 18,000.00 | 3.15M |
| 2026-05-27 | KRW 22,300.00 | -17.71% | KRW 27,150.00 | KRW 27,650.00 | KRW 22,050.00 | 2.43M |
| 2026-05-26 | KRW 27,100.00 | -2.69% | KRW 29,250.00 | KRW 29,250.00 | KRW 25,850.00 | 1.72M |
| 2026-05-22 | KRW 27,850.00 | +7.32% | KRW 26,750.00 | KRW 29,950.00 | KRW 26,500.00 | 2.66M |