Tamul Multimedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,360.00 | 5,450.00 | 5,130.00 | 5,300.00 | 5,300.00 | 141,851 |
| 2024-07-24 | 5,780.00 | 5,790.00 | 5,350.00 | 5,380.00 | 5,380.00 | 212,783 |
| 2024-07-23 | 5,470.00 | 6,010.00 | 5,390.00 | 5,740.00 | 5,740.00 | 359,407 |
| 2024-07-22 | 5,230.00 | 5,600.00 | 5,140.00 | 5,500.00 | 5,500.00 | 204,521 |
| 2024-07-19 | 5,490.00 | 5,520.00 | 5,070.00 | 5,230.00 | 5,230.00 | 351,272 |
| 2024-07-18 | 5,500.00 | 5,640.00 | 5,400.00 | 5,490.00 | 5,490.00 | 135,279 |
| 2024-07-17 | 5,900.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 362,871 |
| 2024-07-16 | 5,940.00 | 6,030.00 | 5,870.00 | 5,910.00 | 5,910.00 | 65,009 |
| 2024-07-15 | 5,950.00 | 6,020.00 | 5,800.00 | 6,000.00 | 6,000.00 | 67,183 |
| 2024-07-12 | 6,100.00 | 6,100.00 | 5,820.00 | 5,970.00 | 5,970.00 | 122,119 |
| 2024-07-11 | 6,000.00 | 6,110.00 | 5,940.00 | 6,100.00 | 6,100.00 | 74,516 |
| 2024-07-10 | 6,040.00 | 6,260.00 | 5,450.00 | 6,000.00 | 6,000.00 | 414,198 |
| 2024-07-09 | 6,400.00 | 6,410.00 | 6,100.00 | 6,200.00 | 6,200.00 | 245,278 |
| 2024-07-08 | 6,810.00 | 6,850.00 | 6,420.00 | 6,490.00 | 6,490.00 | 187,054 |
| 2024-07-05 | 6,930.00 | 6,980.00 | 6,850.00 | 6,880.00 | 6,880.00 | 42,618 |
| 2024-07-04 | 6,960.00 | 7,050.00 | 6,870.00 | 6,930.00 | 6,930.00 | 30,477 |
| 2024-07-03 | 6,920.00 | 7,130.00 | 6,900.00 | 6,920.00 | 6,920.00 | 40,905 |
| 2024-07-02 | 7,050.00 | 7,190.00 | 7,050.00 | 7,060.00 | 7,060.00 | 18,168 |
| 2024-07-01 | 7,120.00 | 7,230.00 | 7,100.00 | 7,120.00 | 7,120.00 | 16,908 |
| 2024-06-28 | 7,020.00 | 7,140.00 | 7,020.00 | 7,120.00 | 7,120.00 | 16,771 |
| 2024-06-27 | 7,130.00 | 7,140.00 | 7,020.00 | 7,100.00 | 7,100.00 | 20,414 |
| 2024-06-26 | 6,940.00 | 7,120.00 | 6,940.00 | 7,100.00 | 7,100.00 | 36,140 |
| 2024-06-25 | 7,010.00 | 7,710.00 | 6,900.00 | 7,010.00 | 7,010.00 | 212,233 |
| 2024-06-24 | 6,890.00 | 7,070.00 | 6,780.00 | 7,040.00 | 7,040.00 | 79,189 |
| 2024-06-21 | 6,980.00 | 7,300.00 | 6,860.00 | 6,890.00 | 6,890.00 | 156,221 |
| 2024-06-20 | 7,090.00 | 7,140.00 | 6,890.00 | 7,050.00 | 7,050.00 | 148,568 |
| 2024-06-19 | 7,570.00 | 7,570.00 | 6,800.00 | 7,230.00 | 7,230.00 | 579,329 |
| 2024-06-18 | 7,450.00 | 7,540.00 | 7,390.00 | 7,430.00 | 7,430.00 | 55,800 |
| 2024-06-17 | 7,530.00 | 7,600.00 | 7,430.00 | 7,470.00 | 7,470.00 | 70,386 |
| 2024-06-14 | 7,590.00 | 7,760.00 | 7,450.00 | 7,530.00 | 7,530.00 | 81,006 |
| 2024-06-13 | 7,810.00 | 7,810.00 | 7,590.00 | 7,590.00 | 7,590.00 | 65,622 |
| 2024-06-12 | 7,870.00 | 7,870.00 | 7,680.00 | 7,700.00 | 7,700.00 | 36,095 |
| 2024-06-11 | 7,750.00 | 7,910.00 | 7,710.00 | 7,710.00 | 7,710.00 | 48,998 |
| 2024-06-10 | 7,700.00 | 7,830.00 | 7,690.00 | 7,780.00 | 7,780.00 | 71,521 |
| 2024-06-07 | 7,690.00 | 7,770.00 | 7,680.00 | 7,700.00 | 7,700.00 | 26,824 |
| 2024-06-05 | 7,700.00 | 7,750.00 | 7,500.00 | 7,690.00 | 7,690.00 | 73,771 |
| 2024-06-04 | 7,800.00 | 7,810.00 | 7,600.00 | 7,700.00 | 7,700.00 | 34,679 |
| 2024-06-03 | 7,700.00 | 7,730.00 | 7,600.00 | 7,620.00 | 7,620.00 | 88,151 |
| 2024-05-31 | 7,620.00 | 7,940.00 | 7,600.00 | 7,670.00 | 7,670.00 | 104,329 |
| 2024-05-30 | 7,980.00 | 7,980.00 | 7,650.00 | 7,680.00 | 7,680.00 | 84,874 |
| 2024-05-29 | 7,870.00 | 7,930.00 | 7,800.00 | 7,840.00 | 7,840.00 | 66,023 |
| 2024-05-28 | 8,000.00 | 8,000.00 | 7,860.00 | 7,930.00 | 7,930.00 | 54,563 |
| 2024-05-27 | 7,910.00 | 8,090.00 | 7,910.00 | 7,980.00 | 7,980.00 | 46,292 |
| 2024-05-24 | 7,930.00 | 8,000.00 | 7,850.00 | 7,920.00 | 7,920.00 | 87,018 |
| 2024-05-23 | 8,040.00 | 8,040.00 | 7,940.00 | 7,950.00 | 7,950.00 | 46,061 |
| 2024-05-22 | 8,010.00 | 8,100.00 | 7,920.00 | 7,990.00 | 7,990.00 | 59,121 |
| 2024-05-21 | 8,210.00 | 8,480.00 | 7,960.00 | 8,000.00 | 8,000.00 | 168,670 |
| 2024-05-20 | 8,080.00 | 8,130.00 | 7,990.00 | 8,110.00 | 8,110.00 | 58,777 |
| 2024-05-17 | 8,220.00 | 8,220.00 | 8,000.00 | 8,080.00 | 8,080.00 | 57,346 |
| 2024-05-16 | 8,400.00 | 8,430.00 | 8,010.00 | 8,090.00 | 8,090.00 | 165,443 |
| 2024-05-14 | 8,240.00 | 8,430.00 | 8,240.00 | 8,410.00 | 8,410.00 | 45,566 |
| 2024-05-13 | 8,310.00 | 8,460.00 | 8,310.00 | 8,390.00 | 8,390.00 | 26,511 |
| 2024-05-10 | 8,520.00 | 8,520.00 | 8,310.00 | 8,390.00 | 8,390.00 | 21,225 |
| 2024-05-09 | 8,520.00 | 8,520.00 | 8,360.00 | 8,370.00 | 8,370.00 | 21,715 |
| 2024-05-08 | 8,420.00 | 8,540.00 | 8,260.00 | 8,450.00 | 8,450.00 | 26,603 |
| 2024-05-07 | 8,470.00 | 8,600.00 | 8,460.00 | 8,490.00 | 8,490.00 | 39,381 |
| 2024-05-03 | 8,510.00 | 8,580.00 | 8,460.00 | 8,530.00 | 8,530.00 | 21,995 |
| 2024-05-02 | 8,400.00 | 8,600.00 | 8,400.00 | 8,510.00 | 8,510.00 | 40,483 |
| 2024-04-30 | 8,390.00 | 8,530.00 | 8,390.00 | 8,460.00 | 8,460.00 | 36,457 |
| 2024-04-29 | 8,280.00 | 8,440.00 | 8,270.00 | 8,420.00 | 8,420.00 | 45,837 |
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.