TEMCOKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 2.23 | 0.130 | 6.29% | 2.10 | 2.30 | 2.09 | 31,527,714.00 |
Jul 01 2024 | 2.10 | -0.020 | -0.90% | 2.06 | 2.17 | 2.05 | 27,444,011.00 |
Jun 30 2024 | 2.12 | 0.00 | 0.05% | 2.12 | 2.12 | 2.09 | 9,941,472.00 |
Jun 29 2024 | 2.12 | -0.040 | -1.76% | 2.14 | 2.18 | 2.10 | 14,170,376.00 |
Jun 28 2024 | 2.16 | 0.040 | 1.89% | 2.12 | 2.20 | 2.07 | 22,284,197.00 |
Jun 27 2024 | 2.12 | 0.040 | 1.73% | 2.06 | 2.17 | 2.05 | 18,566,957.00 |
Jun 26 2024 | 2.08 | -0.230 | -9.84% | 2.31 | 2.42 | 2.05 | 50,647,794.00 |
Jun 25 2024 | 2.31 | 0.260 | 12.54% | 2.07 | 2.53 | 2.06 | 24,107,950.00 |
Jun 24 2024 | 2.05 | -0.080 | -3.94% | 2.12 | 2.18 | 1.98 | 16,749,618.00 |
Jun 23 2024 | 2.13 | -0.100 | -4.30% | 2.23 | 2.31 | 2.11 | 15,217,190.00 |
Jun 22 2024 | 2.23 | 0.050 | 2.29% | 2.18 | 2.40 | 2.17 | 20,623,276.00 |
Jun 21 2024 | 2.18 | -0.120 | -5.38% | 2.27 | 2.32 | 2.15 | 14,976,901.00 |
Jun 20 2024 | 2.30 | 0.120 | 5.45% | 2.21 | 2.35 | 2.13 | 11,808,511.00 |
Jun 19 2024 | 2.19 | 0.170 | 8.60% | 2.02 | 2.27 | 2.02 | 14,764,271.00 |
Jun 18 2024 | 2.01 | -0.170 | -7.79% | 2.20 | 2.22 | 1.95 | 17,756,310.00 |
Jun 17 2024 | 2.18 | -0.510 | -18.88% | 2.69 | 2.74 | 2.12 | 58,982,752.00 |
Jun 16 2024 | 2.69 | 0.030 | 1.13% | 2.65 | 2.84 | 2.56 | 12,273,970.00 |
Jun 15 2024 | 2.66 | 0.080 | 3.02% | 2.58 | 2.66 | 2.56 | 5,549,331.00 |
Jun 14 2024 | 2.58 | -0.100 | -3.62% | 2.67 | 2.71 | 2.57 | 11,275,389.00 |
Jun 13 2024 | 2.68 | -0.100 | -3.63% | 2.77 | 2.77 | 2.64 | 14,331,802.00 |
Jun 12 2024 | 2.78 | 0.030 | 1.20% | 2.75 | 2.93 | 2.68 | 12,678,653.00 |
Jun 11 2024 | 2.75 | -0.120 | -4.19% | 2.86 | 2.87 | 2.61 | 14,825,983.00 |
Jun 10 2024 | 2.87 | -0.140 | -4.75% | 3.00 | 3.05 | 2.86 | 41,582,601.00 |
Jun 09 2024 | 3.01 | -0.020 | -0.50% | 3.04 | 3.08 | 2.92 | 18,337,077.00 |
Jun 08 2024 | 3.03 | -0.100 | -3.20% | 3.13 | 3.15 | 3.01 | 18,579,544.00 |
Jun 07 2024 | 3.13 | -0.340 | -9.73% | 3.47 | 3.79 | 3.07 | 30,418,255.00 |
Jun 06 2024 | 3.46 | -0.180 | -4.86% | 3.65 | 4.44 | 3.45 | 26,633,364.00 |
Jun 05 2024 | 3.64 | 0.750 | 25.92% | 2.60 | 3.90 | 2.57 | 20,326,841.00 |
Jun 04 2024 | 2.89 | -0.020 | -0.76% | 2.89 | 2.98 | 2.86 | 15,338,769.00 |
Jun 03 2024 | 2.91 | -0.080 | -2.80% | 2.97 | 3.00 | 2.86 | 18,764,377.00 |
Jun 02 2024 | 3.00 | -0.030 | -0.93% | 3.00 | 3.09 | 2.95 | 13,515,420.00 |
Jun 01 2024 | 3.02 | 0.020 | 0.80% | 3.00 | 3.18 | 2.95 | 20,814,590.00 |
May 31 2024 | 3.00 | -0.080 | -2.44% | 3.08 | 3.29 | 2.96 | 23,760,233.00 |
May 30 2024 | 3.08 | 0.110 | 3.54% | 3.00 | 3.25 | 2.94 | 30,120,673.00 |
May 29 2024 | 2.97 | -0.070 | -2.30% | 2.97 | 3.01 | 2.81 | 39,925,579.00 |
May 28 2024 | 3.04 | -0.290 | -8.60% | 3.32 | 4.27 | 2.91 | 39,718,908.00 |
May 27 2024 | 3.33 | 0.810 | 32.14% | 2.53 | 4.27 | 2.51 | 35,863,881.00 |
May 26 2024 | 2.52 | 0.00 | -0.08% | 2.52 | 2.58 | 2.49 | 6,086,521.00 |
May 25 2024 | 2.52 | 0.040 | 1.49% | 2.48 | 2.58 | 2.47 | 7,770,553.00 |
May 24 2024 | 2.48 | 0.00 | 0.04% | 2.48 | 2.55 | 2.46 | 14,170,973.00 |
May 23 2024 | 2.48 | -0.030 | -1.00% | 2.51 | 2.52 | 2.44 | 8,030,474.00 |
May 22 2024 | 2.51 | -0.060 | -2.30% | 2.57 | 2.58 | 2.50 | 8,042,684.00 |
May 21 2024 | 2.57 | -0.010 | -0.54% | 2.60 | 2.63 | 2.50 | 14,195,290.00 |
May 20 2024 | 2.58 | 0.080 | 3.16% | 2.50 | 2.58 | 2.48 | 8,425,979.00 |
May 19 2024 | 2.50 | -0.050 | -2.08% | 2.56 | 2.56 | 2.50 | 4,450,617.00 |
May 18 2024 | 2.55 | 0.00 | 0.20% | 2.55 | 2.57 | 2.53 | 3,208,312.00 |
May 17 2024 | 2.55 | 0.020 | 0.59% | 2.53 | 2.58 | 2.50 | 3,497,198.00 |
May 16 2024 | 2.53 | -0.060 | -2.39% | 2.60 | 2.62 | 2.53 | 4,920,419.00 |
May 15 2024 | 2.60 | 0.110 | 4.30% | 2.48 | 2.60 | 2.48 | 4,439,010.00 |
May 14 2024 | 2.49 | -0.030 | -1.07% | 2.52 | 2.59 | 2.46 | 5,620,709.00 |
May 13 2024 | 2.52 | -0.040 | -1.60% | 2.56 | 2.60 | 2.49 | 11,762,059.00 |
May 12 2024 | 2.56 | -0.010 | -0.51% | 2.57 | 2.65 | 2.54 | 2,521,356.00 |
May 11 2024 | 2.57 | -0.010 | -0.39% | 2.59 | 2.63 | 2.56 | 6,731,929.00 |
May 10 2024 | 2.58 | -0.050 | -1.71% | 2.62 | 2.65 | 2.52 | 5,924,385.00 |
May 09 2024 | 2.62 | 0.090 | 3.43% | 2.54 | 2.67 | 2.53 | 6,207,367.00 |
May 08 2024 | 2.54 | -0.040 | -1.48% | 2.60 | 2.64 | 2.54 | 10,292,325.00 |
May 07 2024 | 2.58 | -0.100 | -3.81% | 2.66 | 2.74 | 2.55 | 20,682,524.00 |
May 06 2024 | 2.68 | 0.100 | 3.80% | 2.58 | 2.74 | 2.55 | 12,434,439.00 |
May 05 2024 | 2.58 | -0.060 | -2.13% | 2.64 | 2.68 | 2.47 | 12,993,679.00 |
May 04 2024 | 2.64 | -0.010 | -0.53% | 2.65 | 2.72 | 2.58 | 4,934,374.00 |
May 03 2024 | 2.65 | 0.150 | 5.96% | 2.50 | 2.65 | 2.47 | 5,501,060.00 |
May 02 2024 | 2.50 | 0.080 | 3.14% | 2.42 | 2.53 | 2.37 | 6,781,929.00 |
May 01 2024 | 2.42 | -0.070 | -2.92% | 2.51 | 2.51 | 2.27 | 12,077,851.00 |
Apr 30 2024 | 2.50 | -0.110 | -4.33% | 2.61 | 2.62 | 2.46 | 10,998,867.00 |
Apr 29 2024 | 2.61 | 0.010 | 0.38% | 2.59 | 2.65 | 2.34 | 15,204,654.00 |
Apr 28 2024 | 2.60 | -0.170 | -6.17% | 2.79 | 2.87 | 2.60 | 22,118,383.00 |
Apr 27 2024 | 2.77 | 0.180 | 7.03% | 2.59 | 2.97 | 2.53 | 12,599,538.00 |
Apr 26 2024 | 2.59 | -0.050 | -1.93% | 2.64 | 2.69 | 2.55 | 9,745,510.00 |
Apr 25 2024 | 2.64 | -0.040 | -1.46% | 2.68 | 2.68 | 2.57 | 12,456,042.00 |
Apr 24 2024 | 2.68 | -0.080 | -2.97% | 2.75 | 2.79 | 2.59 | 21,570,364.00 |
Apr 23 2024 | 2.76 | -0.020 | -0.68% | 2.78 | 2.88 | 2.69 | 15,514,801.00 |
Apr 22 2024 | 2.78 | 0.020 | 0.91% | 2.59 | 2.81 | 2.34 | 14,809,211.00 |
Apr 21 2024 | 2.76 | 0.030 | 1.21% | 2.73 | 2.87 | 2.72 | 18,781,114.00 |
Apr 20 2024 | 2.72 | 0.090 | 3.22% | 2.63 | 2.76 | 2.61 | 6,944,674.00 |
Apr 19 2024 | 2.64 | 0.030 | 1.00% | 2.59 | 2.73 | 2.34 | 19,107,055.00 |
Apr 18 2024 | 2.61 | 0.040 | 1.60% | 2.58 | 2.63 | 2.54 | 8,676,029.00 |
Apr 17 2024 | 2.57 | -0.210 | -7.65% | 2.78 | 2.79 | 2.54 | 20,367,663.00 |
Apr 16 2024 | 2.78 | -0.080 | -2.79% | 2.87 | 3.07 | 2.60 | 20,582,223.00 |
Apr 15 2024 | 2.86 | -0.050 | -1.68% | 2.94 | 2.99 | 2.80 | 22,507,613.00 |
Apr 14 2024 | 2.91 | 0.140 | 5.20% | 2.76 | 2.94 | 2.63 | 16,097,868.00 |
Apr 13 2024 | 2.77 | -0.190 | -6.39% | 2.99 | 3.18 | 2.60 | 11,395,374.00 |
Apr 12 2024 | 2.96 | -0.580 | -16.28% | 3.53 | 3.54 | 2.96 | 15,198,178.00 |
Apr 11 2024 | 3.53 | -0.120 | -3.21% | 3.65 | 3.66 | 3.47 | 12,655,481.00 |
Apr 10 2024 | 3.65 | -0.040 | -1.16% | 3.68 | 3.74 | 3.64 | 16,133,403.00 |
Apr 09 2024 | 3.69 | -0.090 | -2.38% | 3.79 | 3.88 | 3.67 | 16,236,915.00 |
Apr 08 2024 | 3.78 | 0.050 | 1.42% | 3.70 | 4.04 | 3.58 | 32,687,376.00 |
Apr 07 2024 | 3.73 | 0.090 | 2.47% | 3.64 | 3.79 | 3.64 | 13,758,285.00 |
Apr 06 2024 | 3.64 | -0.040 | -0.98% | 3.67 | 3.82 | 3.62 | 15,821,344.00 |
Apr 05 2024 | 3.68 | -0.080 | -2.21% | 3.76 | 4.01 | 3.60 | 22,018,039.00 |
Apr 04 2024 | 3.76 | -0.560 | -12.91% | 4.30 | 4.33 | 3.72 | 25,463,191.00 |