Tamul Multimedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 9,640.00 | 9,780.00 | 9,640.00 | 9,660.00 | 9,660.00 | 85,172 |
| 2023-11-01 | 9,750.00 | 9,830.00 | 9,530.00 | 9,570.00 | 9,570.00 | 120,231 |
| 2023-10-31 | 9,630.00 | 9,900.00 | 9,590.00 | 9,600.00 | 9,600.00 | 150,239 |
| 2023-10-30 | 9,760.00 | 9,850.00 | 9,590.00 | 9,660.00 | 9,660.00 | 147,356 |
| 2023-10-27 | 10,090.00 | 10,150.00 | 9,800.00 | 9,800.00 | 9,800.00 | 219,728 |
| 2023-10-26 | 9,820.00 | 10,190.00 | 9,810.00 | 10,090.00 | 10,090.00 | 223,874 |
| 2023-10-25 | 10,010.00 | 10,410.00 | 9,920.00 | 10,300.00 | 10,300.00 | 628,574 |
| 2023-10-24 | 9,510.00 | 9,950.00 | 9,440.00 | 9,950.00 | 9,950.00 | 304,542 |
| 2023-10-23 | 9,560.00 | 9,640.00 | 9,490.00 | 9,500.00 | 9,500.00 | 140,439 |
| 2023-10-20 | 9,580.00 | 9,660.00 | 9,460.00 | 9,510.00 | 9,510.00 | 203,824 |
| 2023-10-19 | 9,720.00 | 9,810.00 | 9,550.00 | 9,570.00 | 9,570.00 | 248,556 |
| 2023-10-18 | 9,780.00 | 10,070.00 | 9,750.00 | 9,820.00 | 9,820.00 | 363,311 |
| 2023-10-17 | 9,630.00 | 9,870.00 | 9,570.00 | 9,850.00 | 9,850.00 | 294,923 |
| 2023-10-16 | 9,500.00 | 9,690.00 | 9,420.00 | 9,670.00 | 9,670.00 | 129,231 |
| 2023-10-13 | 9,530.00 | 9,530.00 | 9,370.00 | 9,490.00 | 9,490.00 | 76,751 |
| 2023-10-12 | 9,400.00 | 9,550.00 | 9,390.00 | 9,470.00 | 9,470.00 | 94,915 |
| 2023-10-11 | 9,380.00 | 9,540.00 | 9,340.00 | 9,370.00 | 9,370.00 | 111,435 |
| 2023-10-10 | 9,140.00 | 9,640.00 | 9,140.00 | 9,370.00 | 9,370.00 | 253,478 |
| 2023-10-06 | 9,090.00 | 9,250.00 | 9,010.00 | 9,150.00 | 9,150.00 | 98,829 |
| 2023-10-05 | 9,500.00 | 9,500.00 | 8,970.00 | 9,010.00 | 9,010.00 | 297,839 |
| 2023-10-04 | 9,640.00 | 9,650.00 | 9,300.00 | 9,380.00 | 9,380.00 | 239,640 |
| 2023-09-27 | 9,490.00 | 9,730.00 | 9,440.00 | 9,600.00 | 9,600.00 | 201,808 |
| 2023-09-26 | 9,400.00 | 9,640.00 | 9,400.00 | 9,510.00 | 9,510.00 | 190,113 |
| 2023-09-25 | 9,420.00 | 9,720.00 | 9,400.00 | 9,510.00 | 9,510.00 | 318,727 |
| 2023-09-22 | 9,310.00 | 9,450.00 | 9,250.00 | 9,330.00 | 9,330.00 | 157,341 |
| 2023-09-21 | 9,260.00 | 9,460.00 | 9,260.00 | 9,340.00 | 9,340.00 | 145,116 |
| 2023-09-20 | 9,530.00 | 9,620.00 | 9,290.00 | 9,420.00 | 9,420.00 | 236,607 |
| 2023-09-19 | 9,480.00 | 9,720.00 | 9,480.00 | 9,530.00 | 9,530.00 | 195,822 |
| 2023-09-18 | 9,450.00 | 9,710.00 | 9,390.00 | 9,550.00 | 9,550.00 | 392,873 |
| 2023-09-15 | 9,500.00 | 9,560.00 | 9,400.00 | 9,460.00 | 9,460.00 | 161,479 |
| 2023-09-14 | 9,300.00 | 9,560.00 | 9,300.00 | 9,490.00 | 9,490.00 | 225,944 |
| 2023-09-13 | 9,270.00 | 9,460.00 | 9,160.00 | 9,310.00 | 9,310.00 | 215,915 |
| 2023-09-12 | 9,480.00 | 9,490.00 | 9,250.00 | 9,270.00 | 9,270.00 | 303,892 |
| 2023-09-11 | 9,250.00 | 9,730.00 | 9,200.00 | 9,480.00 | 9,480.00 | 1,108,155 |
| 2023-09-08 | 9,100.00 | 9,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | 222,142 |
| 2023-09-07 | 9,230.00 | 9,340.00 | 8,940.00 | 9,130.00 | 9,130.00 | 408,804 |
| 2023-09-06 | 9,190.00 | 9,320.00 | 8,980.00 | 9,010.00 | 9,010.00 | 424,624 |
| 2023-09-05 | 9,010.00 | 9,200.00 | 8,910.00 | 9,140.00 | 9,140.00 | 340,142 |
| 2023-09-04 | 8,810.00 | 9,180.00 | 8,650.00 | 8,980.00 | 8,980.00 | 778,622 |
| 2023-09-01 | 9,600.00 | 9,600.00 | 8,520.00 | 8,520.00 | 8,520.00 | 1,703,097 |
| 2023-08-31 | 8,720.00 | 9,250.00 | 8,630.00 | 9,020.00 | 9,020.00 | 907,871 |
| 2023-08-30 | 8,510.00 | 8,800.00 | 8,500.00 | 8,670.00 | 8,670.00 | 211,988 |
| 2023-08-29 | 8,460.00 | 8,690.00 | 8,450.00 | 8,500.00 | 8,500.00 | 155,314 |
| 2023-08-28 | 8,060.00 | 8,640.00 | 8,060.00 | 8,560.00 | 8,560.00 | 395,355 |
| 2023-08-25 | 8,150.00 | 8,150.00 | 8,040.00 | 8,100.00 | 8,100.00 | 83,846 |
| 2023-08-24 | 7,990.00 | 8,220.00 | 7,990.00 | 8,160.00 | 8,160.00 | 164,856 |
| 2023-08-23 | 7,970.00 | 8,150.00 | 7,960.00 | 8,070.00 | 8,070.00 | 119,232 |
| 2023-08-22 | 8,210.00 | 8,280.00 | 7,950.00 | 7,970.00 | 7,970.00 | 183,889 |
| 2023-08-21 | 8,300.00 | 8,320.00 | 8,140.00 | 8,230.00 | 8,230.00 | 134,800 |
| 2023-08-18 | 8,040.00 | 8,320.00 | 8,010.00 | 8,170.00 | 8,170.00 | 113,052 |
| 2023-08-17 | 7,940.00 | 8,140.00 | 7,890.00 | 8,140.00 | 8,140.00 | 173,231 |
| 2023-08-16 | 8,130.00 | 8,230.00 | 8,000.00 | 8,000.00 | 8,000.00 | 179,305 |
| 2023-08-14 | 8,020.00 | 8,330.00 | 8,020.00 | 8,230.00 | 8,230.00 | 211,113 |
| 2023-08-11 | 8,020.00 | 8,170.00 | 7,990.00 | 8,100.00 | 8,100.00 | 74,644 |
| 2023-08-10 | 8,030.00 | 8,220.00 | 7,950.00 | 8,090.00 | 8,090.00 | 206,748 |
| 2023-08-09 | 8,010.00 | 8,110.00 | 8,000.00 | 8,030.00 | 8,030.00 | 69,901 |
| 2023-08-08 | 8,090.00 | 8,110.00 | 7,950.00 | 8,000.00 | 8,000.00 | 118,354 |
| 2023-08-07 | 8,120.00 | 8,300.00 | 7,950.00 | 8,100.00 | 8,100.00 | 190,472 |
| 2023-08-04 | 7,920.00 | 8,110.00 | 7,880.00 | 8,070.00 | 8,070.00 | 186,247 |
| 2023-08-03 | 7,970.00 | 8,040.00 | 7,900.00 | 7,990.00 | 7,990.00 | 161,566 |
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.