TEMC Co., Ltd. (KOSDAQ:425040)
South Korea
· Delayed Price · Currency is KRW 7,710.00
+70.00 (0.92%)
At close: Dec 5, 2025
TEMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,680.00 | 7,720.00 | 7,550.00 | 7,710.00 | 7,710.00 | 0.92% | 73,418 |
| Dec 4, 2025 | 8,040.00 | 8,040.00 | 7,570.00 | 7,640.00 | 7,640.00 | -4.14% | 141,860 |
| Dec 3, 2025 | 8,100.00 | 8,240.00 | 7,910.00 | 7,970.00 | 7,970.00 | -2.57% | 111,821 |
| Dec 2, 2025 | 8,280.00 | 8,430.00 | 8,080.00 | 8,180.00 | 8,180.00 | -0.12% | 178,402 |
| Dec 1, 2025 | 8,260.00 | 8,320.00 | 8,020.00 | 8,190.00 | 8,190.00 | 0.99% | 134,518 |
| Nov 28, 2025 | 7,700.00 | 8,120.00 | 7,570.00 | 8,110.00 | 8,110.00 | 6.85% | 221,580 |
| Nov 27, 2025 | 7,400.00 | 7,670.00 | 7,280.00 | 7,590.00 | 7,590.00 | 3.69% | 114,014 |
| Nov 26, 2025 | 7,320.00 | 7,320.00 | 7,160.00 | 7,320.00 | 7,320.00 | 1.53% | 90,575 |
| Nov 25, 2025 | 7,300.00 | 7,470.00 | 7,110.00 | 7,210.00 | 7,210.00 | 0.28% | 86,841 |
| Nov 24, 2025 | 7,130.00 | 7,300.00 | 7,090.00 | 7,190.00 | 7,190.00 | 1.55% | 92,219 |
| Nov 21, 2025 | 7,460.00 | 7,560.00 | 7,050.00 | 7,080.00 | 7,080.00 | -10.94% | 282,964 |
| Nov 20, 2025 | 7,850.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,950.00 | 2.58% | 169,258 |
| Nov 19, 2025 | 7,830.00 | 7,900.00 | 7,520.00 | 7,750.00 | 7,750.00 | -1.65% | 99,084 |
| Nov 18, 2025 | 8,170.00 | 8,170.00 | 7,810.00 | 7,880.00 | 7,880.00 | -4.14% | 71,664 |
| Nov 17, 2025 | 8,180.00 | 8,390.00 | 8,060.00 | 8,220.00 | 8,220.00 | 1.23% | 52,994 |
| Nov 14, 2025 | 8,580.00 | 8,580.00 | 8,050.00 | 8,120.00 | 8,120.00 | -8.14% | 197,185 |
| Nov 13, 2025 | 8,460.00 | 8,840.00 | 8,450.00 | 8,840.00 | 8,840.00 | 3.88% | 98,073 |
| Nov 12, 2025 | 8,470.00 | 8,520.00 | 8,180.00 | 8,510.00 | 8,510.00 | 0.47% | 67,277 |
| Nov 11, 2025 | 8,260.00 | 8,570.00 | 8,260.00 | 8,470.00 | 8,470.00 | 3.55% | 182,472 |
| Nov 10, 2025 | 8,340.00 | 8,490.00 | 7,970.00 | 8,180.00 | 8,180.00 | -1.80% | 417,911 |
| Nov 7, 2025 | 8,590.00 | 8,720.00 | 8,190.00 | 8,330.00 | 8,330.00 | -5.23% | 112,728 |
| Nov 6, 2025 | 8,800.00 | 8,920.00 | 8,530.00 | 8,790.00 | 8,790.00 | 1.74% | 92,391 |
| Nov 5, 2025 | 8,950.00 | 9,060.00 | 8,300.00 | 8,640.00 | 8,640.00 | -5.47% | 167,248 |
| Nov 4, 2025 | 9,160.00 | 9,490.00 | 9,080.00 | 9,140.00 | 9,140.00 | -0.22% | 110,459 |
| Nov 3, 2025 | 9,350.00 | 9,350.00 | 9,040.00 | 9,160.00 | 9,160.00 | -1.93% | 173,246 |
| Oct 31, 2025 | 9,220.00 | 9,350.00 | 9,070.00 | 9,340.00 | 9,340.00 | 0.97% | 156,988 |
| Oct 30, 2025 | 9,330.00 | 9,400.00 | 9,060.00 | 9,250.00 | 9,250.00 | -1.39% | 112,495 |
| Oct 29, 2025 | 9,400.00 | 9,400.00 | 9,160.00 | 9,380.00 | 9,380.00 | 1.30% | 139,016 |
| Oct 28, 2025 | 9,550.00 | 9,590.00 | 9,120.00 | 9,260.00 | 9,260.00 | -3.74% | 253,266 |
| Oct 27, 2025 | 9,890.00 | 9,890.00 | 9,480.00 | 9,620.00 | 9,620.00 | -0.21% | 182,601 |
| Oct 24, 2025 | 9,600.00 | 9,720.00 | 9,540.00 | 9,640.00 | 9,640.00 | 2.66% | 120,306 |
| Oct 23, 2025 | 9,330.00 | 9,500.00 | 9,080.00 | 9,390.00 | 9,390.00 | - | 105,321 |
| Oct 22, 2025 | 9,400.00 | 9,480.00 | 9,160.00 | 9,390.00 | 9,390.00 | -0.95% | 171,151 |
| Oct 21, 2025 | 10,000.00 | 10,000.00 | 9,330.00 | 9,480.00 | 9,480.00 | -4.53% | 297,101 |
| Oct 20, 2025 | 9,980.00 | 10,160.00 | 9,760.00 | 9,930.00 | 9,930.00 | 0.81% | 144,026 |
| Oct 17, 2025 | 9,990.00 | 10,260.00 | 9,720.00 | 9,850.00 | 9,850.00 | -3.24% | 350,665 |
| Oct 16, 2025 | 10,540.00 | 10,540.00 | 10,150.00 | 10,180.00 | 10,180.00 | -3.42% | 276,223 |
| Oct 15, 2025 | 10,530.00 | 10,590.00 | 10,230.00 | 10,540.00 | 10,540.00 | 0.48% | 234,144 |
| Oct 14, 2025 | 11,440.00 | 11,440.00 | 10,300.00 | 10,490.00 | 10,490.00 | -5.24% | 355,453 |
| Oct 13, 2025 | 10,470.00 | 11,190.00 | 10,440.00 | 11,070.00 | 11,070.00 | 1.28% | 264,040 |
| Oct 10, 2025 | 10,920.00 | 10,930.00 | 10,690.00 | 10,930.00 | 10,930.00 | 6.12% | 292,891 |
| Oct 2, 2025 | 10,920.00 | 10,920.00 | 10,280.00 | 10,300.00 | 10,300.00 | -1.90% | 507,864 |
| Oct 1, 2025 | 9,490.00 | 10,500.00 | 9,380.00 | 10,500.00 | 10,500.00 | 13.39% | 846,716 |
| Sep 30, 2025 | 9,580.00 | 9,630.00 | 9,160.00 | 9,260.00 | 9,260.00 | -2.01% | 127,906 |
| Sep 29, 2025 | 9,190.00 | 9,640.00 | 9,120.00 | 9,450.00 | 9,450.00 | 2.72% | 204,147 |
| Sep 26, 2025 | 9,450.00 | 9,490.00 | 9,100.00 | 9,200.00 | 9,200.00 | -3.87% | 244,775 |
| Sep 25, 2025 | 9,400.00 | 10,040.00 | 9,280.00 | 9,570.00 | 9,570.00 | 0.95% | 422,380 |
| Sep 24, 2025 | 9,100.00 | 9,560.00 | 8,990.00 | 9,480.00 | 9,480.00 | 3.38% | 349,751 |
| Sep 23, 2025 | 9,310.00 | 9,310.00 | 8,865.00 | 9,170.00 | 9,170.00 | - | 407,280 |
| Sep 22, 2025 | 9,010.00 | 9,390.00 | 8,950.00 | 9,170.00 | 9,170.00 | 2.34% | 340,152 |