TEMC Co., Ltd. (KOSDAQ:425040)
South Korea
· Delayed Price · Currency is KRW 17,100
+760 (4.65%)
At close: Apr 28, 2026
TEMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,800.00 | 17,150.00 | 15,940.00 | 16,760.00 | 16,760.00 | -1.99% | 2,223,748 |
| Apr 28, 2026 | 17,900.00 | 19,170.00 | 16,450.00 | 17,100.00 | 17,100.00 | 4.65% | 14,005,733 |
| Apr 27, 2026 | 12,800.00 | 16,340.00 | 12,430.00 | 16,340.00 | 16,340.00 | 29.99% | 8,047,210 |
| Apr 24, 2026 | 12,270.00 | 12,670.00 | 12,270.00 | 12,570.00 | 12,570.00 | 2.53% | 649,994 |
| Apr 23, 2026 | 12,530.00 | 12,600.00 | 12,060.00 | 12,260.00 | 12,260.00 | -1.45% | 675,518 |
| Apr 22, 2026 | 12,390.00 | 12,500.00 | 12,110.00 | 12,440.00 | 12,440.00 | 0.40% | 640,263 |
| Apr 21, 2026 | 12,580.00 | 12,600.00 | 12,220.00 | 12,390.00 | 12,390.00 | -0.88% | 771,195 |
| Apr 20, 2026 | 12,820.00 | 13,110.00 | 12,400.00 | 12,500.00 | 12,500.00 | -2.19% | 899,125 |
| Apr 17, 2026 | 12,780.00 | 13,120.00 | 12,705.00 | 12,780.00 | 12,780.00 | - | 806,550 |
| Apr 16, 2026 | 13,000.00 | 13,050.00 | 12,670.00 | 12,780.00 | 12,780.00 | -1.01% | 782,264 |
| Apr 15, 2026 | 13,570.00 | 13,730.00 | 12,800.00 | 12,910.00 | 12,910.00 | -3.51% | 1,383,121 |
| Apr 14, 2026 | 13,240.00 | 13,750.00 | 12,900.00 | 13,380.00 | 13,380.00 | 2.37% | 1,458,210 |
| Apr 13, 2026 | 13,710.00 | 13,930.00 | 13,070.00 | 13,070.00 | 13,070.00 | -3.40% | 1,360,660 |
| Apr 10, 2026 | 13,550.00 | 13,980.00 | 13,420.00 | 13,530.00 | 13,530.00 | 0.22% | 1,183,308 |
| Apr 9, 2026 | 14,110.00 | 14,250.00 | 13,450.00 | 13,500.00 | 13,500.00 | -7.22% | 1,594,660 |
| Apr 8, 2026 | 14,420.00 | 14,840.00 | 14,010.00 | 14,550.00 | 14,550.00 | 5.21% | 3,439,426 |
| Apr 7, 2026 | 14,020.00 | 14,500.00 | 13,250.00 | 13,830.00 | 13,830.00 | -1.36% | 2,245,887 |
| Apr 6, 2026 | 14,250.00 | 15,000.00 | 13,660.00 | 14,020.00 | 14,020.00 | 6.70% | 5,554,392 |
| Apr 3, 2026 | 12,500.00 | 13,380.00 | 12,210.00 | 13,140.00 | 13,140.00 | 7.62% | 3,604,869 |
| Apr 2, 2026 | 13,250.00 | 13,340.00 | 12,020.00 | 12,210.00 | 12,210.00 | -7.29% | 3,357,977 |
| Apr 1, 2026 | 12,660.00 | 13,330.00 | 12,650.00 | 13,170.00 | 13,170.00 | -0.23% | 3,748,826 |
| Mar 31, 2026 | 13,850.00 | 14,210.00 | 12,890.00 | 13,200.00 | 13,200.00 | 1.77% | 19,069,132 |
| Mar 30, 2026 | 10,770.00 | 12,970.00 | 10,750.00 | 12,970.00 | 12,970.00 | 29.96% | 18,021,434 |
| Mar 27, 2026 | 9,910.00 | 10,330.00 | 9,640.00 | 9,980.00 | 9,980.00 | -1.19% | 498,837 |
| Mar 26, 2026 | 10,730.00 | 10,830.00 | 10,030.00 | 10,100.00 | 10,100.00 | -5.52% | 575,802 |
| Mar 25, 2026 | 10,560.00 | 11,070.00 | 10,350.00 | 10,690.00 | 10,690.00 | 3.29% | 909,247 |
| Mar 24, 2026 | 10,890.00 | 10,990.00 | 9,820.00 | 10,350.00 | 10,350.00 | -2.08% | 1,123,785 |
| Mar 23, 2026 | 10,780.00 | 11,540.00 | 10,510.00 | 10,570.00 | 10,570.00 | -2.85% | 2,325,465 |
| Mar 20, 2026 | 12,040.00 | 12,100.00 | 10,700.00 | 10,880.00 | 10,880.00 | -8.49% | 1,993,388 |
| Mar 19, 2026 | 10,500.00 | 12,240.00 | 10,490.00 | 11,890.00 | 11,890.00 | 9.79% | 4,172,046 |
| Mar 18, 2026 | 10,490.00 | 11,150.00 | 10,310.00 | 10,830.00 | 10,830.00 | 5.45% | 1,450,694 |
| Mar 17, 2026 | 9,840.00 | 11,400.00 | 9,620.00 | 10,270.00 | 10,270.00 | 5.77% | 5,277,029 |
| Mar 16, 2026 | 9,420.00 | 10,360.00 | 9,300.00 | 9,710.00 | 9,710.00 | 2.00% | 3,441,501 |
| Mar 13, 2026 | 9,110.00 | 9,940.00 | 9,060.00 | 9,520.00 | 9,520.00 | 2.04% | 617,700 |
| Mar 12, 2026 | 9,300.00 | 9,450.00 | 9,220.00 | 9,330.00 | 9,330.00 | 0.21% | 137,950 |
| Mar 11, 2026 | 9,310.00 | 9,770.00 | 9,150.00 | 9,310.00 | 9,310.00 | 1.97% | 409,645 |
| Mar 10, 2026 | 9,100.00 | 9,240.00 | 8,900.00 | 9,130.00 | 9,130.00 | 6.04% | 248,763 |
| Mar 9, 2026 | 9,200.00 | 9,230.00 | 8,310.00 | 8,610.00 | 8,610.00 | -9.37% | 360,160 |
| 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 |