TEMCOKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 2.59 | -0.080 | -2.96% | 2.67 | 2.71 | 2.57 | 11,527,523.00 |
Jun 13 2024 | 2.67 | -0.100 | -3.61% | 2.77 | 2.77 | 2.64 | 15,794,614.00 |
Jun 12 2024 | 2.77 | 0.020 | 0.62% | 2.75 | 2.93 | 2.68 | 12,683,320.00 |
Jun 11 2024 | 2.75 | -0.100 | -3.44% | 2.87 | 2.87 | 2.61 | 14,839,251.00 |
Jun 10 2024 | 2.85 | -0.140 | -4.65% | 3.00 | 3.10 | 2.85 | 21,948,848.00 |
Jun 09 2024 | 2.99 | -0.030 | -1.12% | 3.05 | 3.14 | 2.92 | 22,640,055.00 |
Jun 08 2024 | 3.03 | -0.100 | -3.20% | 3.13 | 3.15 | 3.01 | 17,903,895.00 |
Jun 07 2024 | 3.13 | -0.350 | -9.99% | 3.47 | 3.79 | 3.07 | 30,480,844.00 |
Jun 06 2024 | 3.47 | -0.170 | -4.67% | 3.66 | 4.35 | 3.45 | 18,925,698.00 |
Jun 05 2024 | 3.64 | 0.730 | 24.94% | 2.92 | 3.90 | 2.89 | 19,876,170.00 |
Jun 04 2024 | 2.92 | 0.020 | 0.87% | 2.91 | 2.98 | 2.86 | 15,860,782.00 |
Jun 03 2024 | 2.89 | -0.080 | -2.53% | 2.98 | 3.00 | 2.86 | 18,766,377.00 |
Jun 02 2024 | 2.97 | -0.040 | -1.30% | 3.00 | 3.10 | 2.95 | 12,791,184.00 |
Jun 01 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.18 | 2.95 | 21,092,501.00 |
May 31 2024 | 3.00 | -0.070 | -2.40% | 3.10 | 3.29 | 2.96 | 23,918,455.00 |
May 30 2024 | 3.08 | 0.080 | 2.60% | 2.97 | 3.25 | 2.94 | 30,139,455.00 |
May 29 2024 | 3.00 | 0.030 | 1.15% | 3.00 | 3.01 | 2.81 | 40,324,765.00 |
May 28 2024 | 2.97 | -0.350 | -10.58% | 3.36 | 4.25 | 2.92 | 39,195,238.00 |
May 27 2024 | 3.32 | 0.790 | 31.11% | 2.53 | 4.27 | 2.51 | 48,753,106.00 |
May 26 2024 | 2.53 | 0.010 | 0.44% | 2.52 | 2.58 | 2.49 | 7,253,932.00 |
May 25 2024 | 2.52 | 0.040 | 1.49% | 2.50 | 2.61 | 2.47 | 9,394,294.00 |
May 24 2024 | 2.48 | 0.00 | 0.04% | 2.48 | 2.55 | 2.46 | 14,170,973.00 |
May 23 2024 | 2.48 | -0.020 | -0.96% | 2.52 | 2.52 | 2.44 | 8,552,929.00 |
May 22 2024 | 2.51 | -0.060 | -2.34% | 2.56 | 2.59 | 2.50 | 10,204,542.00 |
May 21 2024 | 2.57 | -0.030 | -1.23% | 2.60 | 2.63 | 2.50 | 14,195,290.00 |
May 20 2024 | 2.60 | 0.100 | 3.88% | 2.50 | 2.60 | 2.48 | 4,976,371.00 |
May 19 2024 | 2.50 | -0.060 | -2.46% | 2.56 | 2.56 | 2.50 | 4,450,617.00 |
May 18 2024 | 2.56 | 0.020 | 0.59% | 2.57 | 2.57 | 2.53 | 3,213,518.00 |
May 17 2024 | 2.55 | 0.020 | 0.59% | 2.53 | 2.58 | 2.50 | 3,501,685.00 |
May 16 2024 | 2.53 | -0.060 | -2.39% | 2.60 | 2.62 | 2.53 | 4,665,827.00 |
May 15 2024 | 2.60 | 0.120 | 4.76% | 2.50 | 2.60 | 2.49 | 4,439,010.00 |
May 14 2024 | 2.48 | -0.040 | -1.51% | 2.53 | 2.60 | 2.46 | 5,654,809.00 |
May 13 2024 | 2.52 | -0.040 | -1.57% | 2.56 | 2.60 | 2.49 | 9,294,133.00 |
May 12 2024 | 2.56 | -0.010 | -0.54% | 2.60 | 2.65 | 2.54 | 2,778,894.00 |
May 11 2024 | 2.57 | -0.020 | -0.89% | 2.59 | 2.63 | 2.56 | 6,731,929.00 |
May 10 2024 | 2.59 | -0.030 | -1.22% | 2.62 | 2.65 | 2.52 | 5,335,867.00 |
May 09 2024 | 2.62 | 0.090 | 3.47% | 2.56 | 2.67 | 2.53 | 6,212,367.00 |
May 08 2024 | 2.54 | -0.070 | -2.61% | 2.58 | 2.63 | 2.54 | 8,973,417.00 |
May 07 2024 | 2.60 | -0.040 | -1.36% | 2.66 | 2.71 | 2.55 | 20,298,101.00 |
May 06 2024 | 2.64 | 0.060 | 2.37% | 2.58 | 2.77 | 2.55 | 16,019,158.00 |
May 05 2024 | 2.58 | -0.060 | -2.13% | 2.66 | 2.68 | 2.47 | 12,993,679.00 |
May 04 2024 | 2.64 | -0.010 | -0.53% | 2.65 | 2.72 | 2.58 | 5,215,850.00 |
May 03 2024 | 2.65 | 0.150 | 5.96% | 2.50 | 2.65 | 2.47 | 5,503,023.00 |
May 02 2024 | 2.50 | 0.080 | 3.14% | 2.43 | 2.53 | 2.37 | 6,010,663.00 |
May 01 2024 | 2.42 | -0.090 | -3.39% | 2.50 | 2.51 | 2.27 | 12,083,758.00 |
Apr 30 2024 | 2.51 | -0.100 | -3.94% | 2.61 | 2.62 | 2.46 | 11,002,786.00 |
Apr 29 2024 | 2.61 | -0.020 | -0.61% | 2.64 | 2.65 | 2.54 | 10,829,596.00 |
Apr 28 2024 | 2.63 | -0.170 | -5.91% | 2.81 | 2.87 | 2.60 | 22,155,158.00 |
Apr 27 2024 | 2.79 | 0.200 | 7.51% | 2.60 | 2.97 | 2.53 | 13,268,267.00 |
Apr 26 2024 | 2.60 | -0.040 | -1.48% | 2.64 | 2.69 | 2.55 | 9,756,225.00 |
Apr 25 2024 | 2.64 | -0.040 | -1.57% | 2.68 | 2.68 | 2.56 | 10,076,124.00 |
Apr 24 2024 | 2.68 | -0.080 | -2.72% | 2.78 | 2.79 | 2.59 | 21,570,364.00 |
Apr 23 2024 | 2.75 | -0.030 | -0.94% | 2.77 | 2.90 | 2.69 | 15,664,554.00 |
Apr 22 2024 | 2.78 | 0.040 | 1.42% | 2.76 | 2.81 | 2.73 | 15,061,456.00 |
Apr 21 2024 | 2.74 | 0.020 | 0.59% | 2.75 | 2.87 | 2.72 | 18,786,114.00 |
Apr 20 2024 | 2.73 | 0.090 | 3.45% | 2.63 | 2.76 | 2.61 | 6,546,342.00 |
Apr 19 2024 | 2.63 | 0.050 | 1.90% | 2.58 | 2.73 | 2.34 | 19,171,405.00 |
Apr 18 2024 | 2.59 | 0.00 | 0.12% | 2.58 | 2.63 | 2.54 | 8,722,733.00 |
Apr 17 2024 | 2.58 | -0.200 | -7.12% | 2.78 | 2.79 | 2.54 | 20,942,818.00 |
Apr 16 2024 | 2.78 | -0.090 | -2.97% | 2.87 | 3.10 | 2.64 | 16,888,455.00 |
Apr 15 2024 | 2.87 | -0.070 | -2.39% | 2.94 | 2.99 | 2.80 | 12,304,011.00 |
Apr 14 2024 | 2.94 | 0.170 | 6.26% | 2.63 | 2.94 | 2.63 | 16,786,694.00 |
Apr 13 2024 | 2.76 | -0.230 | -7.66% | 2.99 | 3.18 | 2.56 | 12,650,852.00 |
Apr 12 2024 | 2.99 | -0.540 | -15.32% | 3.53 | 3.54 | 2.99 | 14,563,120.00 |
Apr 11 2024 | 3.53 | -0.120 | -3.18% | 3.65 | 3.66 | 3.47 | 12,655,481.00 |
Apr 10 2024 | 3.65 | -0.040 | -0.98% | 3.68 | 3.74 | 3.62 | 15,972,448.00 |
Apr 09 2024 | 3.68 | -0.110 | -2.85% | 3.80 | 3.88 | 3.67 | 16,475,026.00 |
Apr 08 2024 | 3.79 | 0.100 | 2.79% | 3.70 | 4.04 | 3.58 | 30,245,902.00 |
Apr 07 2024 | 3.69 | 0.050 | 1.37% | 3.65 | 3.79 | 3.64 | 13,903,825.00 |
Apr 06 2024 | 3.64 | -0.030 | -0.84% | 3.66 | 3.82 | 3.62 | 15,821,344.00 |
Apr 05 2024 | 3.67 | -0.090 | -2.45% | 3.77 | 4.01 | 3.60 | 22,203,148.00 |
Apr 04 2024 | 3.76 | -0.540 | -12.55% | 4.33 | 4.33 | 3.72 | 25,834,992.00 |
Apr 03 2024 | 4.30 | 0.650 | 17.70% | 3.66 | 4.40 | 3.47 | 16,958,840.00 |
Apr 02 2024 | 3.66 | -0.080 | -2.06% | 3.73 | 3.73 | 3.43 | 8,751,229.00 |
Apr 01 2024 | 3.73 | -0.160 | -4.01% | 3.86 | 3.92 | 3.59 | 20,395,142.00 |
Mar 31 2024 | 3.89 | -0.060 | -1.39% | 3.95 | 4.03 | 3.85 | 16,810,751.00 |
Mar 30 2024 | 3.94 | -0.660 | -14.38% | 4.65 | 4.65 | 3.91 | 22,514,913.00 |
Mar 29 2024 | 4.61 | 0.770 | 20.05% | 3.82 | 4.61 | 3.74 | 17,506,410.00 |
Mar 28 2024 | 3.84 | 0.090 | 2.32% | 3.75 | 3.94 | 3.73 | 12,260,832.00 |
Mar 27 2024 | 3.75 | -0.050 | -1.19% | 3.79 | 3.89 | 3.65 | 7,226,916.00 |
Mar 26 2024 | 3.79 | -0.040 | -1.09% | 3.84 | 3.91 | 3.74 | 10,397,987.00 |
Mar 25 2024 | 3.84 | 0.200 | 5.56% | 3.61 | 3.90 | 3.60 | 19,751,782.00 |
Mar 24 2024 | 3.63 | 0.090 | 2.42% | 3.51 | 3.72 | 3.51 | 9,956,344.00 |
Mar 23 2024 | 3.55 | -0.050 | -1.25% | 3.60 | 3.63 | 3.49 | 9,014,753.00 |
Mar 22 2024 | 3.59 | -0.040 | -1.05% | 3.63 | 3.73 | 3.40 | 9,586,376.00 |
Mar 21 2024 | 3.63 | 0.100 | 2.86% | 3.53 | 3.73 | 3.42 | 12,934,397.00 |
Mar 20 2024 | 3.53 | 0.330 | 10.21% | 3.15 | 3.55 | 3.02 | 19,578,016.00 |
Mar 19 2024 | 3.20 | -0.580 | -15.29% | 3.80 | 3.84 | 3.12 | 17,097,927.00 |
Mar 18 2024 | 3.78 | -0.180 | -4.54% | 3.98 | 3.98 | 3.69 | 10,376,222.00 |
Mar 17 2024 | 3.96 | 0.230 | 6.14% | 3.74 | 4.11 | 3.56 | 18,375,849.00 |
Mar 16 2024 | 3.73 | -0.200 | -5.16% | 3.96 | 4.17 | 3.70 | 18,151,396.00 |