Tamul Multimedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,610.00 | 4,610.00 | 4,380.00 | 4,415.00 | 4,415.00 | 31,849 |
| 2026-10-19 | 4,410.00 | 4,610.00 | 4,240.00 | 4,505.00 | 4,505.00 | 27,246 |
| 2026-10-16 | 4,310.00 | 4,400.00 | 4,220.00 | 4,305.00 | 4,305.00 | 29,492 |
| 2026-10-15 | 4,480.00 | 4,480.00 | 4,060.00 | 4,215.00 | 4,215.00 | 47,289 |
| 2026-10-14 | 4,590.00 | 4,610.00 | 4,425.00 | 4,480.00 | 4,480.00 | 21,956 |
| 2026-10-13 | 4,535.00 | 4,650.00 | 4,450.00 | 4,515.00 | 4,515.00 | 31,753 |
| 2026-10-12 | 4,790.00 | 4,815.00 | 4,400.00 | 4,505.00 | 4,505.00 | 28,363 |
| 2026-10-08 | 4,760.00 | 4,795.00 | 4,650.00 | 4,785.00 | 4,785.00 | 9,390 |
| 2026-10-07 | 4,790.00 | 4,830.00 | 4,650.00 | 4,760.00 | 4,760.00 | 14,047 |
| 2026-10-06 | 4,750.00 | 4,850.00 | 4,705.00 | 4,795.00 | 4,795.00 | 32,617 |
| 2026-10-02 | 4,715.00 | 4,740.00 | 4,600.00 | 4,700.00 | 4,700.00 | 17,187 |
| 2026-10-01 | 4,720.00 | 4,720.00 | 4,575.00 | 4,640.00 | 4,640.00 | 15,105 |
| 2026-09-30 | 4,590.00 | 4,900.00 | 4,500.00 | 4,710.00 | 4,710.00 | 39,930 |
| 2026-09-29 | 4,640.00 | 5,100.00 | 4,585.00 | 4,585.00 | 4,585.00 | 162,411 |
| 2026-09-28 | 4,800.00 | 4,800.00 | 4,645.00 | 4,685.00 | 4,685.00 | 20,123 |
| 2026-09-23 | 4,850.00 | 4,850.00 | 4,615.00 | 4,765.00 | 4,765.00 | 27,398 |
| 2026-09-22 | 4,815.00 | 4,815.00 | 4,725.00 | 4,760.00 | 4,760.00 | 11,530 |
| 2026-09-21 | 4,585.00 | 4,850.00 | 4,580.00 | 4,740.00 | 4,740.00 | 48,257 |
| 2026-09-18 | 4,645.00 | 4,670.00 | 4,505.00 | 4,580.00 | 4,580.00 | 15,488 |
| 2026-09-17 | 4,690.00 | 4,690.00 | 4,500.00 | 4,640.00 | 4,640.00 | 17,116 |
| 2026-09-16 | 4,640.00 | 4,700.00 | 4,580.00 | 4,640.00 | 4,640.00 | 17,761 |
| 2026-09-15 | 4,610.00 | 4,675.00 | 4,550.00 | 4,640.00 | 4,640.00 | 10,109 |
| 2026-09-14 | 4,590.00 | 4,640.00 | 4,460.00 | 4,600.00 | 4,600.00 | 12,945 |
| 2026-09-11 | 4,705.00 | 4,740.00 | 4,570.00 | 4,590.00 | 4,590.00 | 16,289 |
| 2026-09-10 | 4,670.00 | 4,850.00 | 4,650.00 | 4,750.00 | 4,750.00 | 38,724 |
| 2026-09-09 | 4,630.00 | 4,700.00 | 4,550.00 | 4,670.00 | 4,670.00 | 29,281 |
| 2026-09-08 | 4,525.00 | 4,750.00 | 4,510.00 | 4,630.00 | 4,630.00 | 36,522 |
| 2026-09-07 | 4,400.00 | 4,650.00 | 4,400.00 | 4,550.00 | 4,550.00 | 16,792 |
| 2026-09-04 | 4,230.00 | 4,485.00 | 4,230.00 | 4,435.00 | 4,435.00 | 17,032 |
| 2026-09-03 | 4,295.00 | 4,330.00 | 4,110.00 | 4,265.00 | 4,265.00 | 19,546 |
| 2026-09-02 | 4,405.00 | 4,405.00 | 4,245.00 | 4,295.00 | 4,295.00 | 18,359 |
| 2026-09-01 | 4,570.00 | 4,570.00 | 4,275.00 | 4,305.00 | 4,305.00 | 27,598 |
| 2026-08-31 | 4,685.00 | 4,685.00 | 4,455.00 | 4,570.00 | 4,570.00 | 25,141 |
| 2026-08-28 | 4,740.00 | 4,875.00 | 4,500.00 | 4,685.00 | 4,685.00 | 49,447 |
| 2026-08-27 | 4,710.00 | 4,740.00 | 4,420.00 | 4,740.00 | 4,740.00 | 52,886 |
| 2026-08-26 | 4,485.00 | 4,620.00 | 4,405.00 | 4,620.00 | 4,620.00 | 52,288 |
| 2026-08-25 | 4,300.00 | 4,485.00 | 4,230.00 | 4,485.00 | 4,485.00 | 46,626 |
| 2026-08-24 | 4,210.00 | 4,490.00 | 4,155.00 | 4,300.00 | 4,300.00 | 45,933 |
| 2026-08-21 | 4,200.00 | 4,200.00 | 4,090.00 | 4,110.00 | 4,110.00 | 18,635 |
| 2026-08-20 | 4,300.00 | 4,300.00 | 4,175.00 | 4,235.00 | 4,235.00 | 21,359 |
| 2026-08-19 | 4,215.00 | 4,350.00 | 4,150.00 | 4,240.00 | 4,240.00 | 46,405 |
| 2026-08-18 | 4,310.00 | 4,310.00 | 4,100.00 | 4,215.00 | 4,215.00 | 21,730 |
| 2026-08-14 | 4,210.00 | 4,420.00 | 4,185.00 | 4,220.00 | 4,220.00 | 40,282 |
| 2026-08-13 | 4,240.00 | 4,320.00 | 4,100.00 | 4,175.00 | 4,175.00 | 23,738 |
| 2026-08-12 | 4,345.00 | 4,355.00 | 4,190.00 | 4,240.00 | 4,240.00 | 23,252 |
| 2026-08-11 | 4,220.00 | 4,355.00 | 4,145.00 | 4,345.00 | 4,345.00 | 41,550 |
| 2026-08-10 | 4,050.00 | 4,400.00 | 4,045.00 | 4,220.00 | 4,220.00 | 75,926 |
| 2026-08-07 | 3,925.00 | 4,080.00 | 3,920.00 | 4,050.00 | 4,050.00 | 35,668 |
| 2026-08-06 | 3,975.00 | 4,140.00 | 3,925.00 | 3,925.00 | 3,925.00 | 72,569 |
| 2026-08-05 | 3,850.00 | 4,045.00 | 3,820.00 | 3,975.00 | 3,975.00 | 76,490 |
| 2026-08-04 | 3,690.00 | 3,890.00 | 3,545.00 | 3,870.00 | 3,870.00 | 96,681 |
| 2026-08-03 | 3,390.00 | 3,700.00 | 3,340.00 | 3,610.00 | 3,610.00 | 86,262 |
| 2026-07-31 | 3,180.00 | 3,380.00 | 3,170.00 | 3,340.00 | 3,340.00 | 31,005 |
| 2026-07-30 | 3,095.00 | 3,175.00 | 2,990.00 | 3,140.00 | 3,140.00 | 49,207 |
| 2026-07-29 | 3,280.00 | 3,330.00 | 2,960.00 | 3,095.00 | 3,095.00 | 104,110 |
| 2026-07-28 | 3,445.00 | 3,445.00 | 3,200.00 | 3,265.00 | 3,265.00 | 43,806 |
| 2026-07-27 | 3,270.00 | 3,490.00 | 3,215.00 | 3,445.00 | 3,445.00 | 103,906 |
| 2026-07-24 | 3,220.00 | 3,265.00 | 3,120.00 | 3,195.00 | 3,195.00 | 23,936 |
| 2026-07-23 | 3,250.00 | 3,390.00 | 3,185.00 | 3,220.00 | 3,220.00 | 36,290 |
| 2026-07-22 | 3,180.00 | 3,240.00 | 3,105.00 | 3,185.00 | 3,185.00 | 59,721 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.