TEMC CNS Co., Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15,000.00	15,300.00	14,750.00	15,200.00	13,658.76	79,625
2021-11-19	14,450.00	14,700.00	14,250.00	14,650.00	13,164.53	19,787
2021-11-18	14,250.00	14,500.00	13,800.00	14,450.00	12,984.81	22,484
2021-11-17	14,600.00	14,600.00	14,100.00	14,450.00	12,984.81	15,218
2021-11-16	14,100.00	14,750.00	13,950.00	14,350.00	12,894.95	56,995
2021-11-15	13,750.00	14,050.00	13,700.00	14,050.00	12,625.37	18,336
2021-11-12	13,300.00	13,800.00	13,300.00	13,600.00	12,221.00	19,627
2021-11-11	13,200.00	13,600.00	13,200.00	13,450.00	12,086.21	28,681
2021-11-10	13,550.00	13,800.00	13,500.00	13,550.00	12,176.07	22,135
2021-11-09	13,600.00	13,900.00	13,550.00	13,650.00	12,265.93	30,579
2021-11-08	14,150.00	14,150.00	13,700.00	13,800.00	12,400.72	37,050
2021-11-05	14,500.00	14,500.00	14,050.00	14,300.00	12,850.02	40,798
2021-11-04	14,850.00	15,000.00	14,550.00	14,550.00	13,074.67	49,020
2021-11-03	13,750.00	15,550.00	13,600.00	14,900.00	13,389.18	254,543
2021-11-02	13,700.00	14,100.00	13,550.00	13,700.00	12,310.86	41,312
2021-11-01	13,900.00	13,900.00	13,600.00	13,700.00	12,310.86	11,714
2021-10-29	14,300.00	14,400.00	13,650.00	13,750.00	12,355.79	28,659
2021-10-28	13,650.00	14,350.00	13,650.00	14,200.00	12,760.16	38,780
2021-10-27	13,950.00	14,000.00	13,400.00	13,950.00	12,535.51	59,167
2021-10-26	13,900.00	14,250.00	13,850.00	13,850.00	12,445.65	56,606
2021-10-25	13,800.00	14,050.00	13,500.00	13,900.00	12,490.58	37,056

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.