Tamul Multimedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,290.00 | 8,300.00 | 8,170.00 | 8,280.00 | 8,280.00 | 33,919 |
| 2024-04-25 | 8,260.00 | 8,330.00 | 8,180.00 | 8,240.00 | 8,240.00 | 17,210 |
| 2024-04-24 | 8,200.00 | 8,380.00 | 8,190.00 | 8,260.00 | 8,260.00 | 64,956 |
| 2024-04-23 | 8,480.00 | 8,490.00 | 8,190.00 | 8,210.00 | 8,210.00 | 45,766 |
| 2024-04-22 | 8,060.00 | 8,470.00 | 8,050.00 | 8,380.00 | 8,380.00 | 143,458 |
| 2024-04-19 | 8,190.00 | 8,200.00 | 7,910.00 | 8,060.00 | 8,060.00 | 41,286 |
| 2024-04-18 | 8,050.00 | 8,160.00 | 7,910.00 | 8,110.00 | 8,110.00 | 20,500 |
| 2024-04-17 | 7,900.00 | 8,070.00 | 7,900.00 | 7,950.00 | 7,950.00 | 27,505 |
| 2024-04-16 | 8,140.00 | 8,140.00 | 7,900.00 | 7,940.00 | 7,940.00 | 59,093 |
| 2024-04-15 | 8,050.00 | 8,200.00 | 7,990.00 | 8,030.00 | 8,030.00 | 70,745 |
| 2024-04-12 | 8,190.00 | 8,430.00 | 8,120.00 | 8,230.00 | 8,230.00 | 70,937 |
| 2024-04-11 | 8,160.00 | 8,260.00 | 8,010.00 | 8,190.00 | 8,190.00 | 34,067 |
| 2024-04-09 | 8,220.00 | 8,390.00 | 8,120.00 | 8,160.00 | 8,160.00 | 49,557 |
| 2024-04-08 | 8,340.00 | 8,340.00 | 8,150.00 | 8,180.00 | 8,180.00 | 25,327 |
| 2024-04-05 | 8,260.00 | 8,300.00 | 8,180.00 | 8,250.00 | 8,250.00 | 33,918 |
| 2024-04-04 | 8,350.00 | 8,400.00 | 8,250.00 | 8,260.00 | 8,260.00 | 29,685 |
| 2024-04-03 | 8,410.00 | 8,440.00 | 8,290.00 | 8,350.00 | 8,350.00 | 31,412 |
| 2024-04-02 | 8,300.00 | 8,430.00 | 8,250.00 | 8,340.00 | 8,340.00 | 42,897 |
| 2024-04-01 | 8,340.00 | 8,490.00 | 8,340.00 | 8,360.00 | 8,360.00 | 52,148 |
| 2024-03-29 | 8,250.00 | 8,500.00 | 8,250.00 | 8,360.00 | 8,360.00 | 57,486 |
| 2024-03-28 | 8,160.00 | 8,480.00 | 8,020.00 | 8,230.00 | 8,230.00 | 54,112 |
| 2024-03-27 | 8,100.00 | 8,230.00 | 7,840.00 | 8,110.00 | 8,110.00 | 140,975 |
| 2024-03-26 | 8,270.00 | 8,270.00 | 8,100.00 | 8,190.00 | 8,190.00 | 56,563 |
| 2024-03-25 | 8,200.00 | 8,420.00 | 8,010.00 | 8,270.00 | 8,270.00 | 61,193 |
| 2024-03-22 | 8,060.00 | 8,400.00 | 8,060.00 | 8,200.00 | 8,200.00 | 127,003 |
| 2024-03-21 | 7,960.00 | 8,060.00 | 7,900.00 | 7,920.00 | 7,920.00 | 146,277 |
| 2024-03-20 | 8,170.00 | 8,240.00 | 7,970.00 | 8,000.00 | 8,000.00 | 123,342 |
| 2024-03-19 | 8,280.00 | 8,370.00 | 8,080.00 | 8,130.00 | 8,130.00 | 63,970 |
| 2024-03-18 | 8,230.00 | 8,270.00 | 8,050.00 | 8,190.00 | 8,190.00 | 60,284 |
| 2024-03-15 | 8,190.00 | 8,270.00 | 8,190.00 | 8,230.00 | 8,230.00 | 35,936 |
| 2024-03-14 | 8,240.00 | 8,390.00 | 8,150.00 | 8,190.00 | 8,190.00 | 86,278 |
| 2024-03-13 | 8,400.00 | 8,400.00 | 8,230.00 | 8,240.00 | 8,240.00 | 83,662 |
| 2024-03-12 | 8,350.00 | 8,490.00 | 8,320.00 | 8,340.00 | 8,340.00 | 35,045 |
| 2024-03-11 | 8,400.00 | 8,530.00 | 8,320.00 | 8,350.00 | 8,350.00 | 42,011 |
| 2024-03-08 | 8,540.00 | 8,540.00 | 8,360.00 | 8,400.00 | 8,400.00 | 50,615 |
| 2024-03-07 | 8,480.00 | 8,580.00 | 8,380.00 | 8,400.00 | 8,400.00 | 56,526 |
| 2024-03-06 | 8,590.00 | 8,590.00 | 8,430.00 | 8,480.00 | 8,480.00 | 40,669 |
| 2024-03-05 | 8,500.00 | 8,700.00 | 8,470.00 | 8,490.00 | 8,490.00 | 83,280 |
| 2024-03-04 | 8,540.00 | 8,650.00 | 8,470.00 | 8,590.00 | 8,590.00 | 66,682 |
| 2024-02-29 | 8,420.00 | 8,640.00 | 8,420.00 | 8,540.00 | 8,540.00 | 30,667 |
| 2024-02-28 | 8,690.00 | 8,690.00 | 8,410.00 | 8,520.00 | 8,520.00 | 75,405 |
| 2024-02-27 | 8,300.00 | 9,000.00 | 8,250.00 | 8,710.00 | 8,710.00 | 331,953 |
| 2024-02-26 | 8,450.00 | 8,450.00 | 8,260.00 | 8,270.00 | 8,270.00 | 105,374 |
| 2024-02-23 | 8,450.00 | 8,600.00 | 8,370.00 | 8,370.00 | 8,370.00 | 73,159 |
| 2024-02-22 | 8,420.00 | 8,530.00 | 8,420.00 | 8,440.00 | 8,440.00 | 42,314 |
| 2024-02-21 | 8,510.00 | 8,580.00 | 8,430.00 | 8,450.00 | 8,450.00 | 35,211 |
| 2024-02-20 | 8,490.00 | 8,560.00 | 8,490.00 | 8,510.00 | 8,510.00 | 23,262 |
| 2024-02-19 | 8,420.00 | 8,530.00 | 8,420.00 | 8,490.00 | 8,490.00 | 61,110 |
| 2024-02-16 | 8,600.00 | 8,660.00 | 8,370.00 | 8,490.00 | 8,490.00 | 254,449 |
| 2024-02-15 | 8,750.00 | 8,850.00 | 8,610.00 | 8,700.00 | 8,700.00 | 55,709 |
| 2024-02-14 | 8,690.00 | 8,980.00 | 8,590.00 | 8,750.00 | 8,750.00 | 143,802 |
| 2024-02-13 | 8,680.00 | 8,780.00 | 8,580.00 | 8,690.00 | 8,690.00 | 67,875 |
| 2024-02-08 | 8,720.00 | 8,720.00 | 8,590.00 | 8,670.00 | 8,670.00 | 36,823 |
| 2024-02-07 | 8,500.00 | 8,660.00 | 8,500.00 | 8,560.00 | 8,560.00 | 43,246 |
| 2024-02-06 | 8,500.00 | 8,700.00 | 8,500.00 | 8,550.00 | 8,550.00 | 45,926 |
| 2024-02-05 | 8,640.00 | 8,730.00 | 8,510.00 | 8,660.00 | 8,660.00 | 45,553 |
| 2024-02-02 | 8,450.00 | 8,650.00 | 8,440.00 | 8,640.00 | 8,640.00 | 45,763 |
| 2024-02-01 | 8,520.00 | 8,590.00 | 8,450.00 | 8,560.00 | 8,560.00 | 66,794 |
| 2024-01-31 | 8,530.00 | 8,650.00 | 8,470.00 | 8,560.00 | 8,560.00 | 45,611 |
| 2024-01-30 | 8,470.00 | 8,680.00 | 8,410.00 | 8,530.00 | 8,530.00 | 62,499 |
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.