Tamul Multimedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,560.00 | 8,980.00 | 8,490.00 | 8,510.00 | 8,510.00 | 126,010 |
| 2024-01-26 | 8,500.00 | 8,580.00 | 8,480.00 | 8,490.00 | 8,490.00 | 58,872 |
| 2024-01-25 | 8,590.00 | 8,590.00 | 8,420.00 | 8,500.00 | 8,500.00 | 61,144 |
| 2024-01-24 | 8,490.00 | 8,680.00 | 8,490.00 | 8,530.00 | 8,530.00 | 44,841 |
| 2024-01-23 | 8,560.00 | 8,600.00 | 8,480.00 | 8,550.00 | 8,550.00 | 48,709 |
| 2024-01-22 | 8,650.00 | 8,650.00 | 8,450.00 | 8,560.00 | 8,560.00 | 46,095 |
| 2024-01-19 | 8,530.00 | 8,710.00 | 8,500.00 | 8,590.00 | 8,590.00 | 78,443 |
| 2024-01-18 | 8,600.00 | 8,630.00 | 8,550.00 | 8,590.00 | 8,590.00 | 29,884 |
| 2024-01-17 | 8,730.00 | 8,800.00 | 8,530.00 | 8,580.00 | 8,580.00 | 58,851 |
| 2024-01-16 | 8,660.00 | 8,780.00 | 8,600.00 | 8,730.00 | 8,730.00 | 45,592 |
| 2024-01-15 | 8,730.00 | 8,880.00 | 8,280.00 | 8,700.00 | 8,700.00 | 95,294 |
| 2024-01-12 | 8,750.00 | 8,750.00 | 8,540.00 | 8,560.00 | 8,560.00 | 61,932 |
| 2024-01-11 | 8,670.00 | 8,740.00 | 8,630.00 | 8,700.00 | 8,700.00 | 41,324 |
| 2024-01-10 | 8,850.00 | 8,850.00 | 8,670.00 | 8,690.00 | 8,690.00 | 37,227 |
| 2024-01-09 | 8,710.00 | 8,830.00 | 8,700.00 | 8,740.00 | 8,740.00 | 52,799 |
| 2024-01-08 | 8,520.00 | 8,800.00 | 8,520.00 | 8,710.00 | 8,710.00 | 51,452 |
| 2024-01-05 | 8,730.00 | 8,730.00 | 8,460.00 | 8,520.00 | 8,520.00 | 126,262 |
| 2024-01-04 | 8,800.00 | 8,800.00 | 8,570.00 | 8,630.00 | 8,630.00 | 114,816 |
| 2024-01-03 | 8,880.00 | 8,900.00 | 8,630.00 | 8,750.00 | 8,750.00 | 167,228 |
| 2024-01-02 | 8,760.00 | 8,980.00 | 8,760.00 | 8,870.00 | 8,870.00 | 80,522 |
| 2023-12-28 | 8,840.00 | 8,940.00 | 8,800.00 | 8,840.00 | 8,840.00 | 59,544 |
| 2023-12-27 | 8,850.00 | 8,980.00 | 8,780.00 | 8,840.00 | 8,840.00 | 53,486 |
| 2023-12-26 | 8,970.00 | 8,970.00 | 8,770.00 | 8,850.00 | 8,850.00 | 75,549 |
| 2023-12-22 | 8,880.00 | 8,960.00 | 8,760.00 | 8,830.00 | 8,830.00 | 96,266 |
| 2023-12-21 | 9,120.00 | 9,120.00 | 8,720.00 | 8,900.00 | 8,900.00 | 108,161 |
| 2023-12-20 | 8,930.00 | 9,010.00 | 8,800.00 | 8,970.00 | 8,970.00 | 93,070 |
| 2023-12-19 | 8,770.00 | 8,870.00 | 8,700.00 | 8,810.00 | 8,810.00 | 73,343 |
| 2023-12-18 | 8,780.00 | 8,870.00 | 8,500.00 | 8,770.00 | 8,770.00 | 105,795 |
| 2023-12-15 | 8,780.00 | 8,870.00 | 8,560.00 | 8,690.00 | 8,690.00 | 198,693 |
| 2023-12-14 | 8,830.00 | 8,970.00 | 8,770.00 | 8,780.00 | 8,780.00 | 111,214 |
| 2023-12-13 | 8,950.00 | 8,950.00 | 8,750.00 | 8,750.00 | 8,750.00 | 142,838 |
| 2023-12-12 | 8,890.00 | 9,080.00 | 8,850.00 | 8,890.00 | 8,890.00 | 255,255 |
| 2023-12-11 | 8,290.00 | 9,900.00 | 8,290.00 | 9,220.00 | 9,220.00 | 2,043,197 |
| 2023-12-08 | 8,930.00 | 9,100.00 | 8,930.00 | 9,060.00 | 9,060.00 | 350,027 |
| 2023-12-07 | 8,810.00 | 9,100.00 | 8,810.00 | 8,930.00 | 8,930.00 | 58,869 |
| 2023-12-06 | 8,860.00 | 8,910.00 | 8,790.00 | 8,900.00 | 8,900.00 | 78,809 |
| 2023-12-05 | 8,900.00 | 8,900.00 | 8,800.00 | 8,860.00 | 8,860.00 | 60,368 |
| 2023-12-04 | 8,910.00 | 8,930.00 | 8,780.00 | 8,900.00 | 8,900.00 | 90,543 |
| 2023-12-01 | 9,020.00 | 9,020.00 | 8,800.00 | 8,910.00 | 8,910.00 | 109,630 |
| 2023-11-30 | 9,010.00 | 9,070.00 | 8,890.00 | 8,920.00 | 8,920.00 | 90,634 |
| 2023-11-29 | 9,030.00 | 9,150.00 | 8,900.00 | 8,960.00 | 8,960.00 | 144,265 |
| 2023-11-28 | 9,000.00 | 9,090.00 | 8,920.00 | 9,000.00 | 9,000.00 | 101,564 |
| 2023-11-27 | 8,950.00 | 9,130.00 | 8,950.00 | 8,990.00 | 8,990.00 | 147,505 |
| 2023-11-24 | 8,900.00 | 9,050.00 | 8,900.00 | 9,010.00 | 9,010.00 | 74,505 |
| 2023-11-23 | 9,000.00 | 9,080.00 | 8,930.00 | 9,000.00 | 9,000.00 | 88,857 |
| 2023-11-22 | 9,060.00 | 9,140.00 | 8,750.00 | 8,970.00 | 8,970.00 | 195,832 |
| 2023-11-21 | 9,190.00 | 9,280.00 | 8,980.00 | 9,020.00 | 9,020.00 | 244,459 |
| 2023-11-20 | 9,400.00 | 9,400.00 | 9,100.00 | 9,220.00 | 9,220.00 | 182,898 |
| 2023-11-17 | 9,400.00 | 9,450.00 | 9,300.00 | 9,380.00 | 9,380.00 | 69,426 |
| 2023-11-16 | 9,440.00 | 9,600.00 | 9,350.00 | 9,400.00 | 9,400.00 | 100,094 |
| 2023-11-15 | 9,690.00 | 9,790.00 | 9,260.00 | 9,350.00 | 9,350.00 | 433,274 |
| 2023-11-14 | 9,670.00 | 9,840.00 | 9,630.00 | 9,690.00 | 9,690.00 | 80,789 |
| 2023-11-13 | 9,810.00 | 9,880.00 | 9,680.00 | 9,690.00 | 9,690.00 | 102,695 |
| 2023-11-10 | 9,870.00 | 9,870.00 | 9,740.00 | 9,800.00 | 9,800.00 | 62,884 |
| 2023-11-09 | 9,770.00 | 9,900.00 | 9,770.00 | 9,840.00 | 9,840.00 | 67,102 |
| 2023-11-08 | 9,960.00 | 9,970.00 | 9,760.00 | 9,760.00 | 9,760.00 | 117,504 |
| 2023-11-07 | 9,990.00 | 10,050.00 | 9,750.00 | 9,970.00 | 9,970.00 | 161,017 |
| 2023-11-06 | 9,860.00 | 10,030.00 | 9,790.00 | 9,930.00 | 9,930.00 | 162,961 |
| 2023-11-03 | 9,730.00 | 9,920.00 | 9,670.00 | 9,870.00 | 9,870.00 | 110,416 |
| 2023-11-02 | 9,640.00 | 9,780.00 | 9,640.00 | 9,660.00 | 9,660.00 | 85,172 |
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.