TEMC CNS Co., Ltd. (KOSDAQ:241790)
South Korea
· Delayed Price · Currency is KRW 8,450.00
-120.00 (-1.40%)
At close: Apr 29, 2026
TEMC CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,780.00 | 8,980.00 | 8,500.00 | 8,570.00 | 8,570.00 | -1.49% | 122,212 |
| Apr 27, 2026 | 8,410.00 | 9,430.00 | 8,220.00 | 8,700.00 | 8,700.00 | 3.82% | 584,564 |
| Apr 24, 2026 | 8,110.00 | 8,470.00 | 8,110.00 | 8,380.00 | 8,380.00 | 3.33% | 59,264 |
| Apr 23, 2026 | 8,200.00 | 8,240.00 | 7,800.00 | 8,110.00 | 8,110.00 | -0.73% | 66,326 |
| Apr 22, 2026 | 8,300.00 | 8,310.00 | 8,000.00 | 8,170.00 | 8,170.00 | -0.37% | 70,018 |
| Apr 21, 2026 | 7,930.00 | 8,230.00 | 7,930.00 | 8,200.00 | 8,200.00 | 4.06% | 93,349 |
| Apr 20, 2026 | 8,010.00 | 8,010.00 | 7,870.00 | 7,880.00 | 7,880.00 | -1.62% | 38,046 |
| Apr 17, 2026 | 7,750.00 | 8,030.00 | 7,720.00 | 8,010.00 | 8,010.00 | 3.09% | 63,033 |
| Apr 16, 2026 | 7,880.00 | 7,880.00 | 7,750.00 | 7,770.00 | 7,770.00 | -0.51% | 55,400 |
| Apr 15, 2026 | 7,700.00 | 7,880.00 | 7,700.00 | 7,810.00 | 7,810.00 | 2.23% | 66,917 |
| Apr 14, 2026 | 7,500.00 | 7,780.00 | 7,500.00 | 7,640.00 | 7,640.00 | 2.83% | 71,334 |
| Apr 13, 2026 | 7,400.00 | 7,560.00 | 7,300.00 | 7,430.00 | 7,430.00 | 0.13% | 44,788 |
| Apr 10, 2026 | 7,250.00 | 7,460.00 | 7,250.00 | 7,420.00 | 7,420.00 | 2.77% | 44,375 |
| Apr 9, 2026 | 7,480.00 | 7,550.00 | 7,210.00 | 7,220.00 | 7,220.00 | -4.12% | 40,293 |
| Apr 8, 2026 | 7,350.00 | 7,570.00 | 7,350.00 | 7,530.00 | 7,530.00 | 3.29% | 40,565 |
| Apr 7, 2026 | 7,500.00 | 7,530.00 | 7,170.00 | 7,290.00 | 7,290.00 | -1.49% | 16,091 |
| Apr 6, 2026 | 7,460.00 | 7,750.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.54% | 19,899 |
| Apr 3, 2026 | 7,380.00 | 7,500.00 | 7,230.00 | 7,440.00 | 7,440.00 | 2.06% | 19,530 |
| Apr 2, 2026 | 7,800.00 | 7,800.00 | 7,120.00 | 7,290.00 | 7,290.00 | -4.83% | 42,484 |
| Apr 1, 2026 | 7,640.00 | 7,770.00 | 7,620.00 | 7,660.00 | 7,660.00 | 1.73% | 39,707 |
| Mar 31, 2026 | 7,850.00 | 7,850.00 | 7,360.00 | 7,530.00 | 7,530.00 | -3.95% | 66,397 |
| Mar 30, 2026 | 7,500.00 | 8,100.00 | 7,200.00 | 7,840.00 | 7,840.00 | 4.53% | 214,527 |
| Mar 27, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | -1.45% | 28,138 |
| Mar 26, 2026 | 7,860.00 | 7,860.00 | 7,490.00 | 7,610.00 | 7,610.00 | -2.44% | 24,938 |
| Mar 25, 2026 | 7,550.00 | 7,880.00 | 7,550.00 | 7,800.00 | 7,800.00 | 3.45% | 34,814 |
| Mar 24, 2026 | 7,540.00 | 7,600.00 | 7,250.00 | 7,540.00 | 7,540.00 | 1.21% | 29,156 |
| Mar 23, 2026 | 7,560.00 | 7,700.00 | 7,410.00 | 7,450.00 | 7,450.00 | -2.23% | 51,439 |
| Mar 20, 2026 | 7,980.00 | 8,000.00 | 7,550.00 | 7,620.00 | 7,620.00 | -3.54% | 84,553 |
| Mar 19, 2026 | 7,570.00 | 7,950.00 | 7,360.00 | 7,900.00 | 7,900.00 | 4.22% | 96,619 |
| Mar 18, 2026 | 7,370.00 | 7,640.00 | 7,350.00 | 7,580.00 | 7,580.00 | 2.85% | 51,684 |
| Mar 17, 2026 | 7,230.00 | 7,610.00 | 7,190.00 | 7,370.00 | 7,370.00 | 2.65% | 69,284 |
| Mar 16, 2026 | 6,980.00 | 7,230.00 | 6,840.00 | 7,180.00 | 7,180.00 | 2.43% | 46,224 |
| Mar 13, 2026 | 6,880.00 | 7,090.00 | 6,790.00 | 7,010.00 | 7,010.00 | 1.45% | 42,018 |
| Mar 12, 2026 | 7,000.00 | 7,020.00 | 6,870.00 | 6,910.00 | 6,910.00 | -1.29% | 12,046 |
| Mar 11, 2026 | 6,910.00 | 7,100.00 | 6,840.00 | 7,000.00 | 7,000.00 | 2.79% | 31,875 |
| Mar 10, 2026 | 6,810.00 | 6,910.00 | 6,670.00 | 6,810.00 | 6,810.00 | 3.18% | 25,954 |
| Mar 9, 2026 | 6,840.00 | 6,840.00 | 6,370.00 | 6,600.00 | 6,600.00 | -6.78% | 50,264 |
| Mar 6, 2026 | 6,680.00 | 7,180.00 | 6,680.00 | 7,080.00 | 7,080.00 | 4.42% | 39,653 |
| Mar 5, 2026 | 6,400.00 | 6,910.00 | 6,400.00 | 6,780.00 | 6,780.00 | 9.89% | 64,373 |
| Mar 4, 2026 | 7,000.00 | 7,000.00 | 6,100.00 | 6,170.00 | 6,170.00 | -12.98% | 128,883 |
| Mar 3, 2026 | 7,420.00 | 7,590.00 | 7,020.00 | 7,090.00 | 7,090.00 | -5.97% | 158,575 |
| Feb 27, 2026 | 7,750.00 | 7,790.00 | 7,510.00 | 7,540.00 | 7,540.00 | -4.31% | 61,361 |
| Feb 26, 2026 | 8,070.00 | 8,080.00 | 7,710.00 | 7,880.00 | 7,880.00 | - | 71,993 |
| Feb 25, 2026 | 7,880.00 | 8,060.00 | 7,840.00 | 7,880.00 | 7,880.00 | 0.77% | 92,519 |
| Feb 24, 2026 | 7,700.00 | 7,870.00 | 7,530.00 | 7,820.00 | 7,820.00 | 1.96% | 43,521 |
| Feb 23, 2026 | 7,800.00 | 7,960.00 | 7,520.00 | 7,670.00 | 7,670.00 | - | 59,381 |
| Feb 20, 2026 | 7,710.00 | 7,820.00 | 7,560.00 | 7,670.00 | 7,670.00 | - | 45,561 |
| Feb 19, 2026 | 7,460.00 | 7,690.00 | 7,410.00 | 7,670.00 | 7,670.00 | 3.79% | 64,953 |
| Feb 13, 2026 | 7,530.00 | 7,580.00 | 7,310.00 | 7,390.00 | 7,390.00 | -1.86% | 33,412 |
| Feb 12, 2026 | 7,530.00 | 7,650.00 | 7,520.00 | 7,530.00 | 7,530.00 | 0.13% | 22,110 |
| Feb 11, 2026 | 7,620.00 | 7,640.00 | 7,460.00 | 7,520.00 | 7,520.00 | -0.92% | 31,359 |
| Feb 10, 2026 | 7,740.00 | 7,740.00 | 7,510.00 | 7,590.00 | 7,590.00 | -0.65% | 48,351 |
| Feb 9, 2026 | 7,440.00 | 7,670.00 | 7,430.00 | 7,640.00 | 7,640.00 | 3.95% | 71,646 |
| Feb 6, 2026 | 7,370.00 | 7,600.00 | 6,980.00 | 7,350.00 | 7,350.00 | -0.68% | 60,013 |
| Feb 5, 2026 | 7,520.00 | 7,580.00 | 7,350.00 | 7,400.00 | 7,400.00 | -2.50% | 38,398 |
| Feb 4, 2026 | 7,630.00 | 7,660.00 | 7,470.00 | 7,590.00 | 7,590.00 | -1.04% | 40,688 |
| Feb 3, 2026 | 7,460.00 | 7,700.00 | 7,460.00 | 7,670.00 | 7,670.00 | 3.79% | 49,935 |
| Feb 2, 2026 | 7,710.00 | 7,840.00 | 7,380.00 | 7,390.00 | 7,390.00 | -4.03% | 88,826 |
| Jan 30, 2026 | 7,450.00 | 7,920.00 | 7,360.00 | 7,700.00 | 7,700.00 | 2.53% | 116,264 |
| Jan 29, 2026 | 7,400.00 | 7,690.00 | 7,140.00 | 7,510.00 | 7,510.00 | 3.02% | 125,032 |
| Jan 28, 2026 | 7,150.00 | 7,300.00 | 7,130.00 | 7,290.00 | 7,290.00 | 2.68% | 80,313 |
| Jan 27, 2026 | 7,040.00 | 7,100.00 | 6,910.00 | 7,100.00 | 7,100.00 | 0.85% | 47,721 |
| Jan 26, 2026 | 6,850.00 | 7,090.00 | 6,850.00 | 7,040.00 | 7,040.00 | 2.92% | 49,189 |
| Jan 23, 2026 | 6,750.00 | 6,880.00 | 6,700.00 | 6,840.00 | 6,840.00 | 1.33% | 27,707 |
| Jan 22, 2026 | 6,630.00 | 6,780.00 | 6,630.00 | 6,750.00 | 6,750.00 | 1.96% | 40,754 |
| Jan 21, 2026 | 6,640.00 | 6,700.00 | 6,520.00 | 6,620.00 | 6,620.00 | -1.34% | 31,092 |
| Jan 20, 2026 | 6,770.00 | 6,850.00 | 6,600.00 | 6,710.00 | 6,710.00 | -0.89% | 29,298 |
| Jan 19, 2026 | 6,730.00 | 6,770.00 | 6,560.00 | 6,770.00 | 6,770.00 | 0.59% | 44,031 |
| Jan 16, 2026 | 6,890.00 | 6,930.00 | 6,680.00 | 6,730.00 | 6,730.00 | -2.18% | 30,443 |
| Jan 15, 2026 | 6,690.00 | 6,890.00 | 6,560.00 | 6,880.00 | 6,880.00 | 2.84% | 29,246 |
| Jan 14, 2026 | 6,560.00 | 6,690.00 | 6,520.00 | 6,690.00 | 6,690.00 | 0.90% | 25,478 |
| Jan 13, 2026 | 6,620.00 | 6,680.00 | 6,550.00 | 6,630.00 | 6,630.00 | 0.15% | 19,927 |
| Jan 12, 2026 | 6,630.00 | 6,710.00 | 6,540.00 | 6,620.00 | 6,620.00 | - | 22,649 |
| Jan 9, 2026 | 6,670.00 | 6,860.00 | 6,500.00 | 6,620.00 | 6,620.00 | -0.75% | 25,782 |
| Jan 8, 2026 | 6,930.00 | 6,940.00 | 6,670.00 | 6,670.00 | 6,670.00 | -3.75% | 27,742 |
| Jan 7, 2026 | 7,050.00 | 7,140.00 | 6,790.00 | 6,930.00 | 6,930.00 | -1.56% | 53,896 |
| Jan 6, 2026 | 7,090.00 | 7,090.00 | 6,920.00 | 7,040.00 | 7,040.00 | -0.71% | 46,480 |
| Jan 5, 2026 | 6,970.00 | 7,330.00 | 6,970.00 | 7,090.00 | 7,090.00 | 2.60% | 78,349 |
| Jan 2, 2026 | 6,610.00 | 6,920.00 | 6,550.00 | 6,910.00 | 6,910.00 | 4.54% | 35,003 |
| Dec 30, 2025 | 6,750.00 | 6,860.00 | 6,400.00 | 6,610.00 | 6,610.00 | 0.30% | 46,519 |
| Dec 29, 2025 | 6,690.00 | 6,740.00 | 6,510.00 | 6,590.00 | 6,590.00 | -1.49% | 29,242 |
| Dec 26, 2025 | 6,680.00 | 6,700.00 | 6,580.00 | 6,690.00 | 6,690.00 | 0.15% | 11,795 |
| Dec 24, 2025 | 6,620.00 | 6,740.00 | 6,540.00 | 6,680.00 | 6,680.00 | 0.91% | 18,686 |
| Dec 23, 2025 | 6,750.00 | 6,790.00 | 6,600.00 | 6,620.00 | 6,620.00 | -2.79% | 25,782 |
| Dec 22, 2025 | 6,640.00 | 6,820.00 | 6,640.00 | 6,810.00 | 6,810.00 | 2.71% | 14,803 |
| Dec 19, 2025 | 6,550.00 | 6,650.00 | 6,400.00 | 6,630.00 | 6,630.00 | 1.22% | 22,959 |
| Dec 18, 2025 | 6,620.00 | 6,620.00 | 6,460.00 | 6,550.00 | 6,550.00 | -2.09% | 22,605 |
| Dec 17, 2025 | 6,510.00 | 6,690.00 | 6,490.00 | 6,690.00 | 6,690.00 | 2.76% | 11,161 |
| Dec 16, 2025 | 6,740.00 | 6,780.00 | 6,470.00 | 6,510.00 | 6,510.00 | -3.41% | 26,053 |
| Dec 15, 2025 | 6,610.00 | 6,740.00 | 6,590.00 | 6,740.00 | 6,740.00 | -0.15% | 14,663 |
| Dec 12, 2025 | 6,790.00 | 6,790.00 | 6,700.00 | 6,750.00 | 6,750.00 | - | 8,295 |
| Dec 11, 2025 | 6,660.00 | 6,780.00 | 6,610.00 | 6,750.00 | 6,750.00 | 1.35% | 15,285 |
| Dec 10, 2025 | 6,900.00 | 6,900.00 | 6,630.00 | 6,660.00 | 6,660.00 | -1.77% | 34,803 |
| Dec 9, 2025 | 6,850.00 | 6,910.00 | 6,700.00 | 6,780.00 | 6,780.00 | -1.02% | 16,273 |
| Dec 8, 2025 | 6,910.00 | 6,910.00 | 6,710.00 | 6,850.00 | 6,850.00 | - | 20,134 |
| Dec 5, 2025 | 6,910.00 | 6,910.00 | 6,650.00 | 6,850.00 | 6,850.00 | 1.48% | 11,608 |
| Dec 4, 2025 | 6,980.00 | 6,980.00 | 6,700.00 | 6,750.00 | 6,750.00 | -3.30% | 36,035 |
| Dec 3, 2025 | 6,970.00 | 7,060.00 | 6,910.00 | 6,980.00 | 6,980.00 | 0.58% | 20,501 |
| Dec 2, 2025 | 6,970.00 | 6,990.00 | 6,840.00 | 6,940.00 | 6,940.00 | 1.46% | 16,272 |
| Dec 1, 2025 | 6,980.00 | 7,010.00 | 6,800.00 | 6,840.00 | 6,840.00 | -0.87% | 28,446 |