Stock listing
KRX:241790 Temc CNS Co., Ltd. (티이엠씨씨엔에스) 주가
Follow Temc CNS Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:241790
₩6,680.00 KRW -240.00 (-3.5%)
Close on Oct 30, 2026
- Day range
- ₩6,580.00 – ₩6,930.00 KRWOct 30, 2026
- Volume
- 49,455 sharesOct 30, 2026
- Market cap
- ₩62.82B KRWAt the close on Oct 30, 2026 · price × 9.40M shares outstanding
- 52-week range
- ₩4,015.00 – ₩9,800.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩373.2M KRWMedian day 37,178 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:241790 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,680.00 | -240.00 | -3.5% | ₩6,930.00 | ₩6,930.00 | ₩6,580.00 | 49,455 | |
| ₩6,920.00 | +60.00 | +0.9% | ₩6,770.00 | ₩6,970.00 | ₩6,720.00 | 53,320 | |
| ₩6,860.00 | +290.00 | +4.4% | ₩6,570.00 | ₩6,870.00 | ₩6,450.00 | 76,733 | |
| ₩6,570.00 | +170.00 | +2.7% | ₩6,350.00 | ₩6,630.00 | ₩6,350.00 | 35,699 | |
| ₩6,400.00 | -120.00 | -1.8% | ₩6,350.00 | ₩6,620.00 | ₩6,350.00 | 42,188 | |
| ₩6,520.00 | +80.00 | +1.2% | ₩6,440.00 | ₩6,540.00 | ₩6,240.00 | 37,448 | |
| ₩6,440.00 | -40.00 | -0.6% | ₩6,570.00 | ₩6,700.00 | ₩6,380.00 | 34,737 | |
| ₩6,480.00 | +160.00 | +2.5% | ₩6,580.00 | ₩6,580.00 | ₩6,300.00 | 33,961 | |
| ₩6,320.00 | -20.00 | -0.3% | ₩6,600.00 | ₩6,600.00 | ₩6,260.00 | 31,593 | |
| ₩6,340.00 | +40.00 | +0.6% | ₩6,290.00 | ₩6,430.00 | ₩6,250.00 | 40,026 | |
| ₩6,300.00 | +310.00 | +5.2% | ₩6,000.00 | ₩6,390.00 | ₩6,000.00 | 56,336 | |
| ₩5,990.00 | -510.00 | -7.8% | ₩6,300.00 | ₩6,410.00 | ₩5,830.00 | 108,332 | |
| ₩6,500.00 | -10.00 | -0.2% | ₩6,510.00 | ₩6,730.00 | ₩6,420.00 | 81,823 | |
| ₩6,510.00 | +30.00 | +0.5% | ₩6,320.00 | ₩6,570.00 | ₩6,190.00 | 51,385 | |
| ₩6,480.00 | -190.00 | -2.8% | ₩6,670.00 | ₩6,710.00 | ₩6,390.00 | 64,302 | |
| ₩6,670.00 | +190.00 | +2.9% | ₩6,550.00 | ₩6,780.00 | ₩6,490.00 | 79,675 | |
| ₩6,480.00 | +40.00 | +0.6% | ₩6,530.00 | ₩6,690.00 | ₩6,440.00 | 77,182 | |
| ₩6,440.00 | -50.00 | -0.8% | ₩6,540.00 | ₩6,600.00 | ₩6,410.00 | 28,356 | |
| ₩6,490.00 | -50.00 | -0.8% | ₩6,500.00 | ₩6,650.00 | ₩6,410.00 | 47,661 | |
| ₩6,540.00 | +300.00 | +4.8% | ₩6,290.00 | ₩6,580.00 | ₩6,210.00 | 100,372 | |
| ₩6,240.00 | -10.00 | -0.2% | ₩6,240.00 | ₩6,530.00 | ₩6,190.00 | 45,369 | |
| ₩6,250.00 | 0.00 | 0.0% | ₩6,250.00 | ₩6,320.00 | ₩6,150.00 | 35,269 | |
| ₩6,250.00 | -100.00 | -1.6% | ₩6,330.00 | ₩6,360.00 | ₩6,120.00 | 17,566 | |
| ₩6,350.00 | +120.00 | +1.9% | ₩6,260.00 | ₩6,380.00 | ₩6,120.00 | 35,932 | |
| ₩6,230.00 | -150.00 | -2.4% | ₩6,410.00 | ₩6,530.00 | ₩6,210.00 | 150,390 | |
| ₩6,380.00 | 0.00 | 0.0% | ₩6,450.00 | ₩7,400.00 | ₩6,170.00 | 870,140 | |
| ₩6,380.00 | -20.00 | -0.3% | ₩6,440.00 | ₩6,440.00 | ₩6,320.00 | 21,743 | |
| ₩6,400.00 | +30.00 | +0.5% | ₩6,370.00 | ₩6,400.00 | ₩6,300.00 | 18,522 | |
| ₩6,370.00 | +80.00 | +1.3% | ₩6,320.00 | ₩6,400.00 | ₩6,190.00 | 59,036 | |
| ₩6,290.00 | 0.00 | 0.0% | ₩6,180.00 | ₩6,450.00 | ₩6,150.00 | 23,180 | |
| ₩6,290.00 | -90.00 | -1.4% | ₩6,380.00 | ₩6,380.00 | ₩6,180.00 | 17,853 | |
| ₩6,380.00 | -10.00 | -0.2% | ₩6,370.00 | ₩6,380.00 | ₩6,200.00 | 17,421 | |
| ₩6,390.00 | +210.00 | +3.4% | ₩6,250.00 | ₩6,400.00 | ₩6,110.00 | 60,227 | |
| ₩6,180.00 | 0.00 | 0.0% | ₩6,220.00 | ₩6,220.00 | ₩6,130.00 | 19,419 | |
| ₩6,180.00 | 0.00 | 0.0% | ₩6,250.00 | ₩6,320.00 | ₩6,090.00 | 38,533 | |
| ₩6,180.00 | +20.00 | +0.3% | ₩6,200.00 | ₩6,310.00 | ₩6,150.00 | 39,971 | |
| ₩6,160.00 | 0.00 | 0.0% | ₩6,200.00 | ₩6,200.00 | ₩6,080.00 | 18,926 | |
| ₩6,160.00 | +160.00 | +2.7% | ₩6,140.00 | ₩6,210.00 | ₩5,940.00 | 50,568 | |
| ₩6,000.00 | +40.00 | +0.7% | ₩5,970.00 | ₩6,090.00 | ₩5,810.00 | 42,241 | |
| ₩5,960.00 | -50.00 | -0.8% | ₩6,090.00 | ₩6,090.00 | ₩5,900.00 | 27,784 | |
| ₩6,010.00 | +360.00 | +6.4% | ₩5,650.00 | ₩6,100.00 | ₩5,410.00 | 282,606 | |
| ₩5,650.00 | -20.00 | -0.4% | ₩5,590.00 | ₩5,650.00 | ₩5,570.00 | 10,544 | |
| ₩5,670.00 | +10.00 | +0.2% | ₩5,710.00 | ₩5,730.00 | ₩5,530.00 | 15,332 | |
| ₩5,660.00 | +20.00 | +0.4% | ₩5,640.00 | ₩5,670.00 | ₩5,500.00 | 14,544 | |
| ₩5,640.00 | +60.00 | +1.1% | ₩5,410.00 | ₩5,670.00 | ₩5,290.00 | 28,494 | |
| ₩5,580.00 | +30.00 | +0.5% | ₩5,550.00 | ₩5,590.00 | ₩5,410.00 | 20,430 | |
| ₩5,550.00 | -220.00 | -3.8% | ₩5,760.00 | ₩5,760.00 | ₩5,480.00 | 34,750 | |
| ₩5,770.00 | +150.00 | +2.7% | ₩5,620.00 | ₩5,790.00 | ₩5,520.00 | 33,911 | |
| ₩5,620.00 | -170.00 | -2.9% | ₩5,750.00 | ₩5,780.00 | ₩5,520.00 | 36,134 | |
| ₩5,790.00 | -50.00 | -0.9% | ₩5,840.00 | ₩5,940.00 | ₩5,710.00 | 38,688 | |
| ₩5,840.00 | +40.00 | +0.7% | ₩5,790.00 | ₩5,870.00 | ₩5,650.00 | 46,125 | |
| ₩5,800.00 | +340.00 | +6.2% | ₩5,490.00 | ₩5,890.00 | ₩5,470.00 | 98,337 | |
| ₩5,460.00 | +150.00 | +2.8% | ₩5,340.00 | ₩5,490.00 | ₩5,220.00 | 38,479 | |
| ₩5,310.00 | +100.00 | +1.9% | ₩5,210.00 | ₩5,310.00 | ₩5,140.00 | 29,839 | |
| ₩5,210.00 | +300.00 | +6.1% | ₩4,995.00 | ₩5,220.00 | ₩4,910.00 | 26,785 | |
| ₩4,910.00 | +15.00 | +0.3% | ₩4,910.00 | ₩4,970.00 | ₩4,800.00 | 15,793 | |
| ₩4,895.00 | -40.00 | -0.8% | ₩4,895.00 | ₩4,975.00 | ₩4,770.00 | 24,149 | |
| ₩4,935.00 | +195.00 | +4.1% | ₩4,795.00 | ₩4,990.00 | ₩4,795.00 | 49,436 | |
| ₩4,740.00 | +160.00 | +3.5% | ₩4,680.00 | ₩4,740.00 | ₩4,350.00 | 36,908 | |
| ₩4,580.00 | -30.00 | -0.7% | ₩4,605.00 | ₩4,680.00 | ₩4,450.00 | 31,528 | |
| ₩4,610.00 | +290.00 | +6.7% | ₩4,540.00 | ₩4,650.00 | ₩4,445.00 | 75,662 | |
| ₩4,320.00 | -25.00 | -0.6% | ₩4,015.00 | ₩4,440.00 | ₩4,015.00 | 36,121 |
- Ticker
- KRX:241790
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jun 26, 2026
Temc Cns Co Wins 25.2 Billion Won Order
Latest news
Temc Cns Co Wins 25.2 Billion Won Order
Jun 26, 2026
Closed ₩6,500.00 (+30.0%) on Jun 26, 2026
Temc Cns Wins 14.5 Billion Won Order
Dec 29, 2025
Closed ₩6,610.00 (+0.3%) on Dec 30, 2025
Temc CNS Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Jun 26, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Temc CNS Co., Ltd.