TEMC Co., Ltd. (KOSDAQ:425040)
South Korea
· Delayed Price · Currency is KRW 9,500.00
+520.00 (5.79%)
At close: Mar 6, 2026
TEMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 9,580.00 | 10,100.00 | 9,540.00 | 9,990.00 | 9,990.00 | 4.28% | 421,626 |
| Feb 23, 2026 | 10,000.00 | 10,040.00 | 9,510.00 | 9,580.00 | 9,580.00 | -3.52% | 297,922 |
| Feb 20, 2026 | 10,130.00 | 10,140.00 | 9,750.00 | 9,930.00 | 9,930.00 | -2.07% | 294,021 |
| Feb 19, 2026 | 9,700.00 | 10,250.00 | 9,670.00 | 10,140.00 | 10,140.00 | 6.62% | 556,507 |
| Feb 13, 2026 | 9,470.00 | 9,710.00 | 9,280.00 | 9,510.00 | 9,510.00 | -1.04% | 296,843 |
| Feb 12, 2026 | 9,500.00 | 9,660.00 | 9,420.00 | 9,610.00 | 9,610.00 | 1.69% | 218,000 |
| Feb 11, 2026 | 9,480.00 | 9,650.00 | 9,230.00 | 9,450.00 | 9,450.00 | -0.32% | 152,166 |
| Feb 10, 2026 | 9,820.00 | 9,900.00 | 9,470.00 | 9,480.00 | 9,480.00 | -4.24% | 235,193 |
| Feb 9, 2026 | 9,750.00 | 10,030.00 | 9,750.00 | 9,900.00 | 9,900.00 | 3.99% | 285,566 |
| Feb 6, 2026 | 9,250.00 | 9,710.00 | 8,910.00 | 9,520.00 | 9,520.00 | 0.42% | 313,568 |
| Feb 5, 2026 | 9,680.00 | 9,800.00 | 9,470.00 | 9,480.00 | 9,480.00 | -3.76% | 319,502 |
| Feb 4, 2026 | 9,980.00 | 10,270.00 | 9,800.00 | 9,850.00 | 9,850.00 | -3.15% | 356,056 |
| Feb 3, 2026 | 10,000.00 | 10,290.00 | 9,800.00 | 10,170.00 | 10,170.00 | 5.83% | 389,823 |
| Feb 2, 2026 | 9,940.00 | 10,340.00 | 9,560.00 | 9,610.00 | 9,610.00 | -3.80% | 679,640 |
| Jan 30, 2026 | 9,540.00 | 10,230.00 | 9,310.00 | 9,990.00 | 9,990.00 | 4.72% | 923,204 |
| Jan 29, 2026 | 9,470.00 | 9,670.00 | 8,910.00 | 9,540.00 | 9,540.00 | 1.92% | 777,272 |
| Jan 28, 2026 | 9,150.00 | 9,420.00 | 9,030.00 | 9,360.00 | 9,360.00 | 4.58% | 627,553 |
| Jan 27, 2026 | 8,730.00 | 9,010.00 | 8,610.00 | 8,950.00 | 8,950.00 | 2.52% | 329,566 |
| Jan 26, 2026 | 8,560.00 | 8,730.00 | 8,500.00 | 8,730.00 | 8,730.00 | 1.99% | 341,203 |
| Jan 23, 2026 | 8,260.00 | 8,840.00 | 8,210.00 | 8,560.00 | 8,560.00 | 2.51% | 690,912 |
| Jan 22, 2026 | 8,260.00 | 8,460.00 | 8,190.00 | 8,350.00 | 8,350.00 | 2.33% | 199,290 |
| Jan 21, 2026 | 8,150.00 | 8,190.00 | 7,940.00 | 8,160.00 | 8,160.00 | -0.37% | 177,320 |
| Jan 20, 2026 | 8,280.00 | 8,280.00 | 7,980.00 | 8,190.00 | 8,190.00 | -1.09% | 146,943 |
| Jan 19, 2026 | 8,100.00 | 8,280.00 | 8,000.00 | 8,280.00 | 8,280.00 | 1.47% | 164,147 |
| Jan 16, 2026 | 8,350.00 | 8,390.00 | 8,130.00 | 8,160.00 | 8,160.00 | -0.49% | 196,835 |
| Jan 15, 2026 | 8,080.00 | 8,240.00 | 7,940.00 | 8,200.00 | 8,200.00 | 1.49% | 138,206 |
| Jan 14, 2026 | 8,020.00 | 8,200.00 | 7,930.00 | 8,080.00 | 8,080.00 | 0.87% | 115,794 |
| Jan 13, 2026 | 7,910.00 | 8,100.00 | 7,850.00 | 8,010.00 | 8,010.00 | 1.39% | 120,094 |
| Jan 12, 2026 | 7,990.00 | 8,060.00 | 7,810.00 | 7,900.00 | 7,900.00 | -0.88% | 118,816 |
| Jan 9, 2026 | 8,000.00 | 8,050.00 | 7,770.00 | 7,970.00 | 7,970.00 | -0.62% | 136,837 |
| Jan 8, 2026 | 8,110.00 | 8,420.00 | 7,965.00 | 8,020.00 | 8,020.00 | -1.23% | 237,568 |
| Jan 7, 2026 | 8,540.00 | 8,650.00 | 8,020.00 | 8,120.00 | 8,120.00 | -3.91% | 259,892 |
| Jan 6, 2026 | 8,440.00 | 8,510.00 | 8,200.00 | 8,450.00 | 8,450.00 | -0.47% | 191,916 |
| Jan 5, 2026 | 8,610.00 | 8,800.00 | 8,360.00 | 8,490.00 | 8,490.00 | 1.56% | 729,804 |
| Jan 2, 2026 | 7,640.00 | 8,450.00 | 7,610.00 | 8,360.00 | 8,360.00 | 9.28% | 443,352 |
| Dec 30, 2025 | 7,590.00 | 7,680.00 | 7,520.00 | 7,650.00 | 7,650.00 | 0.79% | 41,023 |
| Dec 29, 2025 | 7,540.00 | 7,590.00 | 7,420.00 | 7,590.00 | 7,590.00 | 0.53% | 41,378 |
| Dec 26, 2025 | 7,620.00 | 7,690.00 | 7,500.00 | 7,550.00 | 7,450.00 | -0.53% | 81,528 |
| Dec 24, 2025 | 7,730.00 | 7,730.00 | 7,490.00 | 7,590.00 | 7,489.47 | -0.52% | 56,550 |
| Dec 23, 2025 | 7,740.00 | 7,740.00 | 7,520.00 | 7,630.00 | 7,528.94 | -1.42% | 44,437 |
| Dec 22, 2025 | 7,650.00 | 7,920.00 | 7,600.00 | 7,740.00 | 7,637.48 | 4.17% | 140,125 |
| Dec 19, 2025 | 7,340.00 | 7,690.00 | 7,230.00 | 7,430.00 | 7,331.59 | 2.06% | 90,390 |
| Dec 18, 2025 | 7,200.00 | 7,370.00 | 7,130.00 | 7,280.00 | 7,183.58 | -0.82% | 57,504 |
| Dec 17, 2025 | 7,240.00 | 7,370.00 | 7,170.00 | 7,340.00 | 7,242.78 | 1.66% | 55,494 |
| Dec 16, 2025 | 7,390.00 | 7,650.00 | 7,160.00 | 7,220.00 | 7,124.37 | -2.04% | 72,058 |
| Dec 15, 2025 | 7,420.00 | 7,470.00 | 7,270.00 | 7,370.00 | 7,272.38 | -2.12% | 73,518 |
| Dec 12, 2025 | 7,540.00 | 7,600.00 | 7,490.00 | 7,530.00 | 7,430.26 | 0.13% | 48,679 |
| Dec 11, 2025 | 7,600.00 | 7,630.00 | 7,500.00 | 7,520.00 | 7,420.40 | -0.53% | 61,981 |
| Dec 10, 2025 | 7,570.00 | 7,600.00 | 7,490.00 | 7,560.00 | 7,459.87 | -0.26% | 40,416 |
| Dec 9, 2025 | 7,640.00 | 7,650.00 | 7,480.00 | 7,580.00 | 7,479.60 | -0.92% | 42,154 |
| Dec 8, 2025 | 7,780.00 | 7,830.00 | 7,500.00 | 7,650.00 | 7,548.68 | -0.78% | 77,910 |
| Dec 5, 2025 | 7,680.00 | 7,720.00 | 7,550.00 | 7,710.00 | 7,607.88 | 0.92% | 73,918 |
| Dec 4, 2025 | 8,040.00 | 8,040.00 | 7,570.00 | 7,640.00 | 7,538.81 | -4.14% | 141,860 |
| Dec 3, 2025 | 8,100.00 | 8,240.00 | 7,910.00 | 7,970.00 | 7,864.44 | -2.57% | 111,821 |
| Dec 2, 2025 | 8,280.00 | 8,430.00 | 8,080.00 | 8,180.00 | 8,071.66 | -0.12% | 178,402 |
| Dec 1, 2025 | 8,260.00 | 8,320.00 | 8,020.00 | 8,190.00 | 8,081.52 | 0.99% | 134,518 |
| Nov 28, 2025 | 7,700.00 | 8,120.00 | 7,570.00 | 8,110.00 | 8,002.58 | 6.85% | 221,580 |
| Nov 27, 2025 | 7,400.00 | 7,670.00 | 7,280.00 | 7,590.00 | 7,489.47 | 3.69% | 114,014 |
| Nov 26, 2025 | 7,320.00 | 7,320.00 | 7,160.00 | 7,320.00 | 7,223.05 | 1.53% | 90,575 |
| Nov 25, 2025 | 7,300.00 | 7,470.00 | 7,110.00 | 7,210.00 | 7,114.50 | 0.28% | 86,841 |
| Nov 24, 2025 | 7,130.00 | 7,300.00 | 7,090.00 | 7,190.00 | 7,094.77 | 1.55% | 92,219 |
| Nov 21, 2025 | 7,460.00 | 7,560.00 | 7,050.00 | 7,080.00 | 6,986.23 | -10.94% | 282,964 |
| Nov 20, 2025 | 7,850.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,844.70 | 2.58% | 169,258 |
| Nov 19, 2025 | 7,830.00 | 7,900.00 | 7,520.00 | 7,750.00 | 7,647.35 | -1.65% | 99,084 |
| Nov 18, 2025 | 8,170.00 | 8,170.00 | 7,810.00 | 7,880.00 | 7,775.63 | -4.14% | 71,664 |
| Nov 17, 2025 | 8,180.00 | 8,390.00 | 8,060.00 | 8,220.00 | 8,111.13 | 1.23% | 52,994 |
| Nov 14, 2025 | 8,580.00 | 8,580.00 | 8,050.00 | 8,120.00 | 8,012.45 | -8.14% | 197,185 |
| Nov 13, 2025 | 8,460.00 | 8,840.00 | 8,450.00 | 8,840.00 | 8,722.91 | 3.88% | 98,073 |
| Nov 12, 2025 | 8,470.00 | 8,520.00 | 8,180.00 | 8,510.00 | 8,397.28 | 0.47% | 67,277 |
| Nov 11, 2025 | 8,260.00 | 8,570.00 | 8,260.00 | 8,470.00 | 8,357.81 | 3.55% | 182,472 |
| Nov 10, 2025 | 8,340.00 | 8,490.00 | 7,970.00 | 8,180.00 | 8,071.66 | -1.80% | 417,911 |
| Nov 7, 2025 | 8,590.00 | 8,720.00 | 8,190.00 | 8,330.00 | 8,219.67 | -5.23% | 112,728 |
| Nov 6, 2025 | 8,800.00 | 8,920.00 | 8,530.00 | 8,790.00 | 8,673.58 | 1.74% | 92,391 |
| Nov 5, 2025 | 8,950.00 | 9,060.00 | 8,300.00 | 8,640.00 | 8,525.56 | -5.47% | 167,248 |
| Nov 4, 2025 | 9,160.00 | 9,490.00 | 9,080.00 | 9,140.00 | 9,018.94 | -0.22% | 110,459 |
| Nov 3, 2025 | 9,350.00 | 9,350.00 | 9,040.00 | 9,160.00 | 9,038.68 | -1.93% | 173,246 |
| Oct 31, 2025 | 9,220.00 | 9,350.00 | 9,070.00 | 9,340.00 | 9,216.29 | 0.97% | 156,988 |
| Oct 30, 2025 | 9,330.00 | 9,400.00 | 9,060.00 | 9,250.00 | 9,127.48 | -1.39% | 112,495 |
| Oct 29, 2025 | 9,400.00 | 9,400.00 | 9,160.00 | 9,380.00 | 9,255.76 | 1.30% | 139,016 |
| Oct 28, 2025 | 9,550.00 | 9,590.00 | 9,120.00 | 9,260.00 | 9,137.35 | -3.74% | 253,266 |
| Oct 27, 2025 | 9,890.00 | 9,890.00 | 9,480.00 | 9,620.00 | 9,492.58 | -0.21% | 182,601 |
| Oct 24, 2025 | 9,600.00 | 9,720.00 | 9,540.00 | 9,640.00 | 9,512.32 | 2.66% | 120,306 |
| Oct 23, 2025 | 9,330.00 | 9,500.00 | 9,080.00 | 9,390.00 | 9,265.63 | - | 105,321 |
| Oct 22, 2025 | 9,400.00 | 9,480.00 | 9,160.00 | 9,390.00 | 9,265.63 | -0.95% | 171,151 |
| Oct 21, 2025 | 10,000.00 | 10,000.00 | 9,330.00 | 9,480.00 | 9,354.44 | -4.53% | 297,101 |
| Oct 20, 2025 | 9,980.00 | 10,160.00 | 9,760.00 | 9,930.00 | 9,798.48 | 0.81% | 144,026 |
| Oct 17, 2025 | 9,990.00 | 10,260.00 | 9,720.00 | 9,850.00 | 9,719.54 | -3.24% | 350,665 |
| Oct 16, 2025 | 10,540.00 | 10,540.00 | 10,150.00 | 10,180.00 | 10,045.17 | -3.42% | 276,223 |
| Oct 15, 2025 | 10,530.00 | 10,590.00 | 10,230.00 | 10,540.00 | 10,400.40 | 0.48% | 234,144 |
| Oct 14, 2025 | 11,440.00 | 11,440.00 | 10,300.00 | 10,490.00 | 10,351.06 | -5.24% | 355,453 |
| Oct 13, 2025 | 10,470.00 | 11,190.00 | 10,440.00 | 11,070.00 | 10,923.38 | 1.28% | 264,040 |
| Oct 10, 2025 | 10,920.00 | 10,930.00 | 10,690.00 | 10,930.00 | 10,785.23 | 6.12% | 292,891 |
| Oct 2, 2025 | 10,920.00 | 10,920.00 | 10,280.00 | 10,300.00 | 10,163.58 | -1.90% | 507,864 |