Stock listing
KRX:425040 TEMC Co. Ltd. (티이엠씨) 주가
Follow TEMC Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:425040
₩12,340 KRW -1,220 (-9.0%)
Close on Oct 30, 2026
- Day range
- ₩12,140 – ₩13,130 KRWOct 30, 2026
- Volume
- 468,525 sharesOct 30, 2026
- Market cap
- ₩265.9B KRWAt the close on Oct 30, 2026 · price × 21.55M shares outstanding
- 52-week range
- ₩6,300.00 – ₩30,300 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩8.20B KRWMedian day 275,345 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:425040 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩12,340 | -1,220 | -9.0% | ₩13,090 | ₩13,130 | ₩12,140 | 468,525 | |
| ₩13,560 | -690 | -4.8% | ₩14,020 | ₩14,250 | ₩13,300 | 318,920 | |
| ₩14,250 | +670 | +4.9% | ₩14,000 | ₩14,390 | ₩13,760 | 366,300 | |
| ₩13,580 | +440 | +3.3% | ₩13,760 | ₩14,300 | ₩13,570 | 371,589 | |
| ₩13,140 | -1,860 | -12.4% | ₩14,450 | ₩14,550 | ₩13,100 | 542,900 | |
| ₩15,000 | +240 | +1.6% | ₩14,200 | ₩15,000 | ₩13,380 | 817,436 | |
| ₩14,760 | -1,300 | -8.1% | ₩16,120 | ₩16,130 | ₩14,760 | 648,232 | |
| ₩16,060 | +890 | +5.9% | ₩15,540 | ₩17,000 | ₩15,180 | 1,605,870 | |
| ₩15,170 | +570 | +3.9% | ₩14,740 | ₩15,780 | ₩14,650 | 1,149,629 | |
| ₩14,600 | +280 | +2.0% | ₩14,020 | ₩14,670 | ₩13,750 | 464,954 | |
| ₩14,320 | -210 | -1.4% | ₩14,630 | ₩14,890 | ₩13,920 | 550,586 | |
| ₩14,530 | -500 | -3.3% | ₩14,210 | ₩14,940 | ₩13,660 | 1,065,677 | |
| ₩15,030 | +340 | +2.3% | ₩14,980 | ₩15,500 | ₩14,450 | 729,199 | |
| ₩14,690 | +710 | +5.1% | ₩13,400 | ₩14,940 | ₩13,100 | 900,054 | |
| ₩13,980 | -1,630 | -10.4% | ₩15,070 | ₩15,300 | ₩13,950 | 747,496 | |
| ₩15,610 | +550 | +3.7% | ₩15,280 | ₩15,830 | ₩15,040 | 822,795 | |
| ₩15,060 | -240 | -1.6% | ₩15,300 | ₩15,850 | ₩15,040 | 907,418 | |
| ₩15,300 | +410 | +2.8% | ₩14,780 | ₩15,400 | ₩14,730 | 822,665 | |
| ₩14,890 | -10 | -0.1% | ₩15,010 | ₩15,200 | ₩14,690 | 793,336 | |
| ₩14,900 | +690 | +4.9% | ₩14,210 | ₩15,000 | ₩14,020 | 1,340,602 | |
| ₩14,210 | +850 | +6.4% | ₩13,700 | ₩15,170 | ₩13,420 | 2,815,968 | |
| ₩13,360 | +160 | +1.2% | ₩13,090 | ₩13,420 | ₩12,880 | 1,044,555 | |
| ₩13,200 | +310 | +2.4% | ₩12,750 | ₩13,220 | ₩12,700 | 1,089,845 | |
| ₩12,890 | +430 | +3.5% | ₩12,540 | ₩12,890 | ₩12,310 | 950,998 | |
| ₩12,460 | -360 | -2.8% | ₩12,970 | ₩13,280 | ₩12,440 | 2,260,746 | |
| ₩12,820 | +2,560 | +25.0% | ₩10,250 | ₩13,330 | ₩9,930.00 | 8,685,557 | |
| ₩10,260 | +250 | +2.5% | ₩10,060 | ₩10,430 | ₩10,060 | 273,614 | |
| ₩10,010 | +80 | +0.8% | ₩9,930.00 | ₩10,110 | ₩9,730.00 | 277,076 | |
| ₩9,930.00 | +790 | +8.6% | ₩9,240.00 | ₩10,290 | ₩9,170.00 | 694,926 | |
| ₩9,140.00 | +370 | +4.2% | ₩8,850.00 | ₩9,640.00 | ₩8,770.00 | 268,341 | |
| ₩8,770.00 | -200 | -2.2% | ₩8,950.00 | ₩8,950.00 | ₩8,620.00 | 127,707 | |
| ₩8,970.00 | -50 | -0.6% | ₩8,930.00 | ₩9,070.00 | ₩8,740.00 | 104,387 | |
| ₩9,020.00 | +370 | +4.3% | ₩8,660.00 | ₩9,130.00 | ₩8,580.00 | 160,641 | |
| ₩8,650.00 | +190 | +2.2% | ₩8,480.00 | ₩8,750.00 | ₩8,480.00 | 108,140 | |
| ₩8,460.00 | +10 | +0.1% | ₩8,450.00 | ₩8,770.00 | ₩8,450.00 | 115,304 | |
| ₩8,450.00 | +70 | +0.8% | ₩8,460.00 | ₩8,680.00 | ₩8,430.00 | 109,492 | |
| ₩8,380.00 | +180 | +2.2% | ₩8,210.00 | ₩8,470.00 | ₩8,130.00 | 118,388 | |
| ₩8,200.00 | -230 | -2.7% | ₩8,620.00 | ₩8,630.00 | ₩8,100.00 | 95,144 | |
| ₩8,430.00 | -210 | -2.4% | ₩8,520.00 | ₩8,640.00 | ₩8,300.00 | 60,970 | |
| ₩8,640.00 | -220 | -2.5% | ₩8,870.00 | ₩8,920.00 | ₩8,590.00 | 95,545 | |
| ₩8,860.00 | 0 | 0.0% | ₩8,800.00 | ₩8,860.00 | ₩8,450.00 | 78,234 | |
| ₩8,860.00 | -170 | -1.9% | ₩9,030.00 | ₩9,120.00 | ₩8,810.00 | 80,303 | |
| ₩9,030.00 | +50 | +0.6% | ₩9,060.00 | ₩9,210.00 | ₩8,770.00 | 74,982 | |
| ₩8,980.00 | -80 | -0.9% | ₩9,100.00 | ₩9,100.00 | ₩8,710.00 | 104,892 | |
| ₩9,060.00 | +310 | +3.5% | ₩8,500.00 | ₩9,080.00 | ₩8,310.00 | 100,651 | |
| ₩8,750.00 | +30 | +0.3% | ₩8,720.00 | ₩9,090.00 | ₩8,690.00 | 86,552 | |
| ₩8,720.00 | -680 | -7.2% | ₩9,250.00 | ₩9,350.00 | ₩8,670.00 | 166,150 | |
| ₩9,400.00 | +160 | +1.7% | ₩9,330.00 | ₩9,600.00 | ₩9,330.00 | 97,670 | |
| ₩9,240.00 | -300 | -3.1% | ₩9,100.00 | ₩9,620.00 | ₩9,100.00 | 131,925 | |
| ₩9,540.00 | -490 | -4.9% | ₩10,030 | ₩10,260 | ₩9,510.00 | 181,962 | |
| ₩10,030 | +50 | +0.5% | ₩10,160 | ₩10,200 | ₩9,380.00 | 205,057 | |
| ₩9,980.00 | +170 | +1.7% | ₩9,990.00 | ₩10,290 | ₩9,900.00 | 236,419 | |
| ₩9,810.00 | +280 | +2.9% | ₩9,560.00 | ₩9,960.00 | ₩9,330.00 | 211,391 | |
| ₩9,530.00 | -20 | -0.2% | ₩9,400.00 | ₩9,740.00 | ₩9,300.00 | 217,888 | |
| ₩9,550.00 | +380 | +4.1% | ₩9,200.00 | ₩9,670.00 | ₩9,060.00 | 245,653 | |
| ₩9,170.00 | +260 | +2.9% | ₩9,000.00 | ₩9,320.00 | ₩8,870.00 | 243,016 | |
| ₩8,910.00 | -440 | -4.7% | ₩9,140.00 | ₩9,250.00 | ₩8,770.00 | 212,476 | |
| ₩9,350.00 | +860 | +10.1% | ₩8,900.00 | ₩9,480.00 | ₩8,700.00 | 300,440 | |
| ₩8,490.00 | +440 | +5.5% | ₩8,050.00 | ₩8,490.00 | ₩8,030.00 | 209,124 | |
| ₩8,050.00 | +50 | +0.6% | ₩8,000.00 | ₩8,350.00 | ₩7,720.00 | 193,360 | |
| ₩8,000.00 | +1,400 | +21.2% | ₩7,150.00 | ₩8,120.00 | ₩7,130.00 | 317,978 | |
| ₩6,600.00 | -220 | -3.2% | ₩6,300.00 | ₩7,070.00 | ₩6,300.00 | 293,671 |
- Ticker
- KRX:425040
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- KRX
- Currency
- KRW
TEMC Co. Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about TEMC Co. Ltd.