TEMCOKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 2.58 | -0.090 | -3.33% | 2.66 | 2.71 | 2.57 | 11,275,389.00 |
Jun 13 2024 | 2.67 | -0.100 | -3.61% | 2.77 | 2.77 | 2.64 | 14,590,663.00 |
Jun 12 2024 | 2.77 | 0.020 | 0.62% | 2.75 | 2.90 | 2.69 | 10,719,293.00 |
Jun 11 2024 | 2.75 | -0.110 | -3.71% | 2.85 | 2.87 | 2.61 | 15,055,983.00 |
Jun 10 2024 | 2.86 | -0.130 | -4.41% | 3.00 | 3.05 | 2.86 | 18,328,281.00 |
Jun 09 2024 | 2.99 | -0.050 | -1.58% | 3.05 | 3.08 | 2.92 | 18,390,035.00 |
Jun 08 2024 | 3.04 | -0.090 | -2.72% | 3.13 | 3.15 | 3.01 | 18,581,225.00 |
Jun 07 2024 | 3.13 | -0.360 | -10.30% | 3.47 | 3.79 | 3.07 | 29,516,571.00 |
Jun 06 2024 | 3.48 | -0.170 | -4.55% | 3.66 | 4.44 | 3.45 | 26,653,727.00 |
Jun 05 2024 | 3.65 | 0.740 | 25.21% | 2.92 | 3.90 | 2.89 | 17,642,399.00 |
Jun 04 2024 | 2.92 | 0.020 | 0.87% | 2.91 | 2.96 | 2.86 | 14,413,070.00 |
Jun 03 2024 | 2.89 | -0.080 | -2.53% | 2.98 | 3.00 | 2.86 | 17,591,839.00 |
Jun 02 2024 | 2.97 | -0.040 | -1.30% | 3.01 | 3.09 | 2.95 | 13,529,055.00 |
Jun 01 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.18 | 2.95 | 21,005,910.00 |
May 31 2024 | 3.00 | -0.070 | -2.40% | 3.10 | 3.29 | 2.96 | 26,114,975.00 |
May 30 2024 | 3.08 | 0.080 | 2.60% | 2.97 | 3.28 | 2.97 | 26,767,724.00 |
May 29 2024 | 3.00 | 0.00 | 0.07% | 3.00 | 3.01 | 2.81 | 33,716,292.00 |
May 28 2024 | 3.00 | -0.320 | -9.64% | 3.37 | 4.27 | 2.91 | 39,754,788.00 |
May 27 2024 | 3.32 | 0.790 | 31.20% | 2.53 | 4.24 | 2.51 | 46,346,270.00 |
May 26 2024 | 2.53 | 0.010 | 0.40% | 2.52 | 2.58 | 2.49 | 6,327,135.00 |
May 25 2024 | 2.52 | 0.040 | 1.49% | 2.50 | 2.58 | 2.47 | 7,810,491.00 |
May 24 2024 | 2.48 | 0.00 | 0.04% | 2.48 | 2.58 | 2.46 | 14,979,651.00 |
May 23 2024 | 2.48 | -0.020 | -0.96% | 2.52 | 2.52 | 2.44 | 8,030,474.00 |
May 22 2024 | 2.51 | -0.060 | -2.34% | 2.56 | 2.58 | 2.50 | 8,291,878.00 |
May 21 2024 | 2.57 | -0.010 | -0.54% | 2.60 | 2.63 | 2.50 | 15,893,313.00 |
May 20 2024 | 2.58 | 0.080 | 3.16% | 2.50 | 2.58 | 2.48 | 4,691,915.00 |
May 19 2024 | 2.50 | -0.060 | -2.46% | 2.56 | 2.56 | 2.50 | 4,538,332.00 |
May 18 2024 | 2.56 | 0.020 | 0.59% | 2.57 | 2.57 | 2.53 | 3,191,340.00 |
May 17 2024 | 2.55 | 0.020 | 0.59% | 2.53 | 2.58 | 2.51 | 3,047,213.00 |
May 16 2024 | 2.53 | -0.060 | -2.39% | 2.60 | 2.62 | 2.53 | 4,920,419.00 |
May 15 2024 | 2.60 | 0.120 | 4.76% | 2.50 | 2.60 | 2.49 | 3,565,153.00 |
May 14 2024 | 2.48 | -0.040 | -1.51% | 2.53 | 2.59 | 2.46 | 5,622,809.00 |
May 13 2024 | 2.52 | -0.040 | -1.57% | 2.56 | 2.60 | 2.49 | 9,758,246.00 |
May 12 2024 | 2.56 | -0.010 | -0.54% | 2.60 | 2.65 | 2.54 | 2,526,356.00 |
May 11 2024 | 2.57 | -0.020 | -0.89% | 2.59 | 2.64 | 2.56 | 5,790,477.00 |
May 10 2024 | 2.59 | -0.030 | -1.22% | 2.62 | 2.65 | 2.52 | 5,925,442.00 |
May 09 2024 | 2.62 | 0.060 | 2.26% | 2.56 | 2.67 | 2.53 | 6,638,430.00 |
May 08 2024 | 2.57 | -0.040 | -1.46% | 2.58 | 2.64 | 2.54 | 10,337,952.00 |
May 07 2024 | 2.60 | -0.060 | -2.11% | 2.66 | 2.74 | 2.55 | 20,686,364.00 |
May 06 2024 | 2.66 | 0.080 | 3.14% | 2.58 | 2.74 | 2.55 | 17,205,655.00 |
May 05 2024 | 2.58 | -0.060 | -2.13% | 2.66 | 2.68 | 2.47 | 14,246,618.00 |
May 04 2024 | 2.64 | -0.010 | -0.53% | 2.65 | 2.78 | 2.58 | 4,807,769.00 |
May 03 2024 | 2.65 | 0.150 | 5.96% | 2.50 | 2.65 | 2.47 | 4,646,477.00 |
May 02 2024 | 2.50 | 0.080 | 3.14% | 2.43 | 2.53 | 2.37 | 6,783,929.00 |
May 01 2024 | 2.42 | -0.090 | -3.39% | 2.48 | 2.51 | 2.27 | 12,209,386.00 |
Apr 30 2024 | 2.51 | -0.100 | -3.94% | 2.61 | 2.62 | 2.46 | 7,259,752.00 |
Apr 29 2024 | 2.61 | -0.020 | -0.61% | 2.64 | 2.65 | 2.54 | 10,808,460.00 |
Apr 28 2024 | 2.63 | -0.160 | -5.64% | 2.81 | 2.88 | 2.60 | 24,658,287.00 |
Apr 27 2024 | 2.79 | 0.200 | 7.57% | 2.60 | 2.97 | 2.53 | 12,604,312.00 |
Apr 26 2024 | 2.59 | -0.050 | -1.82% | 2.64 | 2.69 | 2.55 | 11,482,325.00 |
Apr 25 2024 | 2.64 | -0.040 | -1.57% | 2.68 | 2.68 | 2.57 | 12,457,312.00 |
Apr 24 2024 | 2.68 | -0.100 | -3.49% | 2.78 | 2.79 | 2.59 | 19,775,849.00 |
Apr 23 2024 | 2.78 | 0.00 | -0.14% | 2.77 | 2.88 | 2.69 | 15,827,594.00 |
Apr 22 2024 | 2.78 | 0.040 | 1.42% | 2.76 | 2.81 | 2.73 | 15,301,754.00 |
Apr 21 2024 | 2.74 | 0.020 | 0.59% | 2.75 | 2.91 | 2.72 | 19,914,707.00 |
Apr 20 2024 | 2.73 | 0.090 | 3.45% | 2.63 | 2.76 | 2.61 | 6,987,229.00 |
Apr 19 2024 | 2.63 | 0.020 | 0.88% | 2.58 | 2.71 | 2.36 | 18,462,659.00 |
Apr 18 2024 | 2.61 | 0.030 | 1.08% | 2.58 | 2.63 | 2.54 | 8,913,434.00 |
Apr 17 2024 | 2.58 | -0.200 | -7.09% | 2.78 | 2.79 | 2.54 | 20,394,833.00 |
Apr 16 2024 | 2.78 | -0.090 | -2.97% | 2.87 | 3.07 | 2.60 | 21,270,606.00 |
Apr 15 2024 | 2.87 | -0.070 | -2.39% | 2.94 | 2.99 | 2.83 | 7,615,382.00 |
Apr 14 2024 | 2.94 | 0.180 | 6.42% | 2.63 | 2.94 | 2.63 | 16,100,355.00 |
Apr 13 2024 | 2.76 | -0.230 | -7.73% | 2.99 | 3.18 | 2.60 | 11,479,801.00 |
Apr 12 2024 | 2.99 | -0.540 | -15.37% | 3.53 | 3.54 | 2.96 | 15,608,869.00 |
Apr 11 2024 | 3.53 | -0.120 | -3.18% | 3.65 | 3.66 | 3.47 | 11,906,903.00 |
Apr 10 2024 | 3.65 | -0.040 | -0.95% | 3.68 | 3.74 | 3.64 | 16,137,042.00 |
Apr 09 2024 | 3.68 | -0.110 | -2.87% | 3.80 | 3.88 | 3.67 | 16,451,606.00 |
Apr 08 2024 | 3.79 | 0.110 | 2.85% | 3.70 | 3.96 | 3.58 | 24,402,022.00 |
Apr 07 2024 | 3.69 | 0.050 | 1.32% | 3.65 | 3.84 | 3.64 | 12,605,469.00 |
Apr 06 2024 | 3.64 | -0.030 | -0.84% | 3.66 | 3.81 | 3.62 | 16,373,941.00 |
Apr 05 2024 | 3.67 | -0.090 | -2.45% | 3.77 | 4.00 | 3.60 | 21,773,326.00 |
Apr 04 2024 | 3.76 | -0.540 | -12.55% | 4.33 | 4.33 | 3.72 | 23,431,305.00 |
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 |