TEMC CNS Co., Ltd. (KOSDAQ:241790)
South Korea
· Delayed Price · Currency is KRW 6,850.00
+100.00 (1.48%)
At close: Dec 5, 2025
TEMC CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 6,730.00 | 6,940.00 | 6,660.00 | 6,900.00 | 6,900.00 | 2.53% | 16,951 |
| Nov 27, 2025 | 6,730.00 | 6,810.00 | 6,310.00 | 6,730.00 | 6,730.00 | 0.45% | 22,428 |
| Nov 26, 2025 | 6,510.00 | 6,710.00 | 6,400.00 | 6,700.00 | 6,700.00 | 4.52% | 27,778 |
| Nov 25, 2025 | 6,390.00 | 6,510.00 | 6,280.00 | 6,410.00 | 6,410.00 | 0.47% | 25,456 |
| Nov 24, 2025 | 6,510.00 | 6,510.00 | 6,270.00 | 6,380.00 | 6,380.00 | -1.69% | 47,611 |
| Nov 21, 2025 | 6,920.00 | 6,920.00 | 6,390.00 | 6,490.00 | 6,490.00 | -6.75% | 74,998 |
| Nov 20, 2025 | 7,000.00 | 7,120.00 | 6,850.00 | 6,960.00 | 6,960.00 | 1.02% | 30,773 |
| Nov 19, 2025 | 6,940.00 | 7,030.00 | 6,770.00 | 6,890.00 | 6,890.00 | -1.43% | 24,558 |
| Nov 18, 2025 | 7,110.00 | 7,150.00 | 6,900.00 | 6,990.00 | 6,990.00 | -1.69% | 47,662 |
| Nov 17, 2025 | 7,350.00 | 7,370.00 | 7,060.00 | 7,110.00 | 7,110.00 | -1.66% | 48,910 |
| Nov 14, 2025 | 7,390.00 | 7,610.00 | 7,210.00 | 7,230.00 | 7,230.00 | -5.74% | 66,504 |
| Nov 13, 2025 | 7,600.00 | 7,700.00 | 7,460.00 | 7,670.00 | 7,670.00 | 1.05% | 23,616 |
| Nov 12, 2025 | 7,740.00 | 7,810.00 | 7,470.00 | 7,590.00 | 7,590.00 | -0.52% | 15,903 |
| Nov 11, 2025 | 7,430.00 | 7,830.00 | 7,430.00 | 7,630.00 | 7,630.00 | 2.69% | 34,805 |
| Nov 10, 2025 | 7,560.00 | 7,560.00 | 7,210.00 | 7,430.00 | 7,430.00 | 0.41% | 39,599 |
| Nov 7, 2025 | 7,670.00 | 7,670.00 | 7,140.00 | 7,400.00 | 7,400.00 | -3.52% | 53,379 |
| Nov 6, 2025 | 7,520.00 | 7,710.00 | 7,360.00 | 7,670.00 | 7,670.00 | 1.99% | 26,221 |
| Nov 5, 2025 | 7,750.00 | 7,750.00 | 7,240.00 | 7,520.00 | 7,520.00 | -3.09% | 53,760 |
| Nov 4, 2025 | 7,710.00 | 7,900.00 | 7,670.00 | 7,760.00 | 7,760.00 | -0.13% | 40,057 |
| Nov 3, 2025 | 7,850.00 | 7,860.00 | 7,670.00 | 7,770.00 | 7,770.00 | -0.89% | 42,571 |
| Oct 31, 2025 | 8,020.00 | 8,020.00 | 7,800.00 | 7,840.00 | 7,840.00 | -2.24% | 30,022 |
| Oct 30, 2025 | 7,930.00 | 8,060.00 | 7,780.00 | 8,020.00 | 8,020.00 | 0.38% | 61,997 |
| Oct 29, 2025 | 7,930.00 | 8,110.00 | 7,800.00 | 7,990.00 | 7,990.00 | 1.14% | 62,191 |
| Oct 28, 2025 | 8,010.00 | 8,010.00 | 7,750.00 | 7,900.00 | 7,900.00 | -1.37% | 47,376 |
| Oct 27, 2025 | 8,120.00 | 8,120.00 | 7,910.00 | 8,010.00 | 8,010.00 | -0.25% | 51,961 |
| Oct 24, 2025 | 8,110.00 | 8,110.00 | 7,920.00 | 8,030.00 | 8,030.00 | 0.50% | 37,735 |
| Oct 23, 2025 | 7,910.00 | 8,070.00 | 7,820.00 | 7,990.00 | 7,990.00 | - | 50,610 |
| Oct 22, 2025 | 8,130.00 | 8,130.00 | 7,750.00 | 7,990.00 | 7,990.00 | -1.72% | 95,129 |
| Oct 21, 2025 | 8,280.00 | 8,370.00 | 7,960.00 | 8,130.00 | 8,130.00 | -0.49% | 86,296 |
| Oct 20, 2025 | 8,250.00 | 8,350.00 | 8,140.00 | 8,170.00 | 8,170.00 | -0.85% | 76,054 |
| Oct 17, 2025 | 8,500.00 | 8,520.00 | 8,180.00 | 8,240.00 | 8,240.00 | -3.06% | 125,648 |
| Oct 16, 2025 | 8,520.00 | 8,680.00 | 8,370.00 | 8,500.00 | 8,500.00 | -0.23% | 47,998 |
| Oct 15, 2025 | 8,700.00 | 8,720.00 | 8,460.00 | 8,520.00 | 8,520.00 | -0.12% | 61,586 |
| Oct 14, 2025 | 9,100.00 | 9,350.00 | 8,340.00 | 8,530.00 | 8,530.00 | -5.95% | 212,175 |
| Oct 13, 2025 | 8,900.00 | 9,100.00 | 8,710.00 | 9,070.00 | 9,070.00 | -0.87% | 91,571 |
| Oct 10, 2025 | 9,150.00 | 9,520.00 | 9,050.00 | 9,150.00 | 9,150.00 | 3.39% | 192,468 |
| Oct 2, 2025 | 8,850.00 | 9,000.00 | 8,600.00 | 8,850.00 | 8,850.00 | 1.49% | 153,583 |
| Oct 1, 2025 | 8,380.00 | 8,750.00 | 8,380.00 | 8,720.00 | 8,720.00 | 4.06% | 121,427 |
| Sep 30, 2025 | 8,440.00 | 8,600.00 | 8,300.00 | 8,380.00 | 8,380.00 | -0.71% | 53,422 |
| Sep 29, 2025 | 8,130.00 | 8,530.00 | 8,130.00 | 8,440.00 | 8,440.00 | 4.07% | 118,320 |
| Sep 26, 2025 | 8,290.00 | 8,290.00 | 8,010.00 | 8,110.00 | 8,110.00 | -3.11% | 54,182 |
| Sep 25, 2025 | 8,450.00 | 8,500.00 | 8,230.00 | 8,370.00 | 8,370.00 | -0.95% | 44,053 |
| Sep 24, 2025 | 8,370.00 | 8,530.00 | 8,100.00 | 8,450.00 | 8,450.00 | 0.96% | 77,530 |
| Sep 23, 2025 | 8,480.00 | 8,490.00 | 8,210.00 | 8,370.00 | 8,370.00 | 0.84% | 65,250 |
| Sep 22, 2025 | 8,190.00 | 8,460.00 | 8,120.00 | 8,300.00 | 8,300.00 | 1.97% | 111,058 |