Skip to main content
TEMC CNS Co., Ltd. (KOSDAQ:241790)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,080.00
+300.00 (4.42%)
At close: Mar 6, 2026

TEMC CNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,840.006,840.006,370.006,600.006,600.00-6.78%50,264
Mar 6, 20266,680.007,180.006,680.007,080.007,080.004.42%39,653
Mar 5, 20266,400.006,910.006,400.006,780.006,780.009.89%64,373
Mar 4, 20267,000.007,000.006,100.006,170.006,170.00-12.98%128,883
Mar 3, 20267,420.007,590.007,020.007,090.007,090.00-5.97%158,575
Feb 27, 20267,750.007,790.007,510.007,540.007,540.00-4.31%61,361
Feb 26, 20268,070.008,080.007,710.007,880.007,880.00-71,993
Feb 25, 20267,880.008,060.007,840.007,880.007,880.000.77%92,519
Feb 24, 20267,700.007,870.007,530.007,820.007,820.001.96%43,521
Feb 23, 20267,800.007,960.007,520.007,670.007,670.00-59,381
Feb 20, 20267,710.007,820.007,560.007,670.007,670.00-45,561
Feb 19, 20267,460.007,690.007,410.007,670.007,670.003.79%64,953
Feb 13, 20267,530.007,580.007,310.007,390.007,390.00-1.86%33,412
Feb 12, 20267,530.007,650.007,520.007,530.007,530.000.13%22,110
Feb 11, 20267,620.007,640.007,460.007,520.007,520.00-0.92%31,359
Feb 10, 20267,740.007,740.007,510.007,590.007,590.00-0.65%48,351
Feb 9, 20267,440.007,670.007,430.007,640.007,640.003.95%71,646
Feb 6, 20267,370.007,600.006,980.007,350.007,350.00-0.68%60,013
Feb 5, 20267,520.007,580.007,350.007,400.007,400.00-2.50%38,398
Feb 4, 20267,630.007,660.007,470.007,590.007,590.00-1.04%40,688
Feb 3, 20267,460.007,700.007,460.007,670.007,670.003.79%49,935
Feb 2, 20267,710.007,840.007,380.007,390.007,390.00-4.03%88,826
Jan 30, 20267,450.007,920.007,360.007,700.007,700.002.53%116,264
Jan 29, 20267,400.007,690.007,140.007,510.007,510.003.02%125,032
Jan 28, 20267,150.007,300.007,130.007,290.007,290.002.68%80,313
Jan 27, 20267,040.007,100.006,910.007,100.007,100.000.85%47,721
Jan 26, 20266,850.007,090.006,850.007,040.007,040.002.92%49,189
Jan 23, 20266,750.006,880.006,700.006,840.006,840.001.33%27,707
Jan 22, 20266,630.006,780.006,630.006,750.006,750.001.96%40,754
Jan 21, 20266,640.006,700.006,520.006,620.006,620.00-1.34%31,092
Jan 20, 20266,770.006,850.006,600.006,710.006,710.00-0.89%29,298
Jan 19, 20266,730.006,770.006,560.006,770.006,770.000.59%44,031
Jan 16, 20266,890.006,930.006,680.006,730.006,730.00-2.18%30,443
Jan 15, 20266,690.006,890.006,560.006,880.006,880.002.84%29,246
Jan 14, 20266,560.006,690.006,520.006,690.006,690.000.90%25,478
Jan 13, 20266,620.006,680.006,550.006,630.006,630.000.15%19,927
Jan 12, 20266,630.006,710.006,540.006,620.006,620.00-22,649
Jan 9, 20266,670.006,860.006,500.006,620.006,620.00-0.75%25,782
Jan 8, 20266,930.006,940.006,670.006,670.006,670.00-3.75%27,742
Jan 7, 20267,050.007,140.006,790.006,930.006,930.00-1.56%53,896
Jan 6, 20267,090.007,090.006,920.007,040.007,040.00-0.71%46,480
Jan 5, 20266,970.007,330.006,970.007,090.007,090.002.60%78,349
Jan 2, 20266,610.006,920.006,550.006,910.006,910.004.54%35,003
Dec 30, 20256,750.006,860.006,400.006,610.006,610.000.30%46,519
Dec 29, 20256,690.006,740.006,510.006,590.006,590.00-1.49%29,242
Dec 26, 20256,680.006,700.006,580.006,690.006,690.000.15%11,795
Dec 24, 20256,620.006,740.006,540.006,680.006,680.000.91%18,686
Dec 23, 20256,750.006,790.006,600.006,620.006,620.00-2.79%25,782
Dec 22, 20256,640.006,820.006,640.006,810.006,810.002.71%14,803
Dec 19, 20256,550.006,650.006,400.006,630.006,630.001.22%22,959
Dec 18, 20256,620.006,620.006,460.006,550.006,550.00-2.09%22,605
Dec 17, 20256,510.006,690.006,490.006,690.006,690.002.76%11,161
Dec 16, 20256,740.006,780.006,470.006,510.006,510.00-3.41%26,053
Dec 15, 20256,610.006,740.006,590.006,740.006,740.00-0.15%14,663
Dec 12, 20256,790.006,790.006,700.006,750.006,750.00-8,295
Dec 11, 20256,660.006,780.006,610.006,750.006,750.001.35%15,285
Dec 10, 20256,900.006,900.006,630.006,660.006,660.00-1.77%34,803
Dec 9, 20256,850.006,910.006,700.006,780.006,780.00-1.02%16,273
Dec 8, 20256,910.006,910.006,710.006,850.006,850.00-20,134
Dec 5, 20256,910.006,910.006,650.006,850.006,850.001.48%11,608
Dec 4, 20256,980.006,980.006,700.006,750.006,750.00-3.30%36,035
Dec 3, 20256,970.007,060.006,910.006,980.006,980.000.58%20,501
Dec 2, 20256,970.006,990.006,840.006,940.006,940.001.46%16,272
Dec 1, 20256,980.007,010.006,800.006,840.006,840.00-0.87%28,446
Nov 28, 20256,730.006,940.006,660.006,900.006,900.002.53%16,951
Nov 27, 20256,730.006,810.006,310.006,730.006,730.000.45%22,428
Nov 26, 20256,510.006,710.006,400.006,700.006,700.004.52%27,778
Nov 25, 20256,390.006,510.006,280.006,410.006,410.000.47%25,456
Nov 24, 20256,510.006,510.006,270.006,380.006,380.00-1.69%47,611
Nov 21, 20256,920.006,920.006,390.006,490.006,490.00-6.75%74,998
Nov 20, 20257,000.007,120.006,850.006,960.006,960.001.02%30,773
Nov 19, 20256,940.007,030.006,770.006,890.006,890.00-1.43%24,558
Nov 18, 20257,110.007,150.006,900.006,990.006,990.00-1.69%47,662
Nov 17, 20257,350.007,370.007,060.007,110.007,110.00-1.66%48,910
Nov 14, 20257,390.007,610.007,210.007,230.007,230.00-5.74%66,504
Nov 13, 20257,600.007,700.007,460.007,670.007,670.001.05%23,616
Nov 12, 20257,740.007,810.007,470.007,590.007,590.00-0.52%15,903
Nov 11, 20257,430.007,830.007,430.007,630.007,630.002.69%34,805
Nov 10, 20257,560.007,560.007,210.007,430.007,430.000.41%39,599
Nov 7, 20257,670.007,670.007,140.007,400.007,400.00-3.52%53,379
Nov 6, 20257,520.007,710.007,360.007,670.007,670.001.99%26,221
Nov 5, 20257,750.007,750.007,240.007,520.007,520.00-3.09%53,760
Nov 4, 20257,710.007,900.007,670.007,760.007,760.00-0.13%40,057
Nov 3, 20257,850.007,860.007,670.007,770.007,770.00-0.89%42,571
Oct 31, 20258,020.008,020.007,800.007,840.007,840.00-2.24%30,022
Oct 30, 20257,930.008,060.007,780.008,020.008,020.000.38%61,997
Oct 29, 20257,930.008,110.007,800.007,990.007,990.001.14%62,191
Oct 28, 20258,010.008,010.007,750.007,900.007,900.00-1.37%47,376
Oct 27, 20258,120.008,120.007,910.008,010.008,010.00-0.25%51,961
Oct 24, 20258,110.008,110.007,920.008,030.008,030.000.50%37,735
Oct 23, 20257,910.008,070.007,820.007,990.007,990.00-50,610
Oct 22, 20258,130.008,130.007,750.007,990.007,990.00-1.72%95,129
Oct 21, 20258,280.008,370.007,960.008,130.008,130.00-0.49%86,296
Oct 20, 20258,250.008,350.008,140.008,170.008,170.00-0.85%76,054
Oct 17, 20258,500.008,520.008,180.008,240.008,240.00-3.06%125,648
Oct 16, 20258,520.008,680.008,370.008,500.008,500.00-0.23%47,998
Oct 15, 20258,700.008,720.008,460.008,520.008,520.00-0.12%61,586
Oct 14, 20259,100.009,350.008,340.008,530.008,530.00-5.95%212,175
Oct 13, 20258,900.009,100.008,710.009,070.009,070.00-0.87%91,571
Oct 10, 20259,150.009,520.009,050.009,150.009,150.003.39%192,468