Tamul Multimedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,200.00 | 8,250.00 | 7,950.00 | 8,000.00 | 8,000.00 | 193,835 |
| 2023-08-01 | 8,170.00 | 8,350.00 | 8,070.00 | 8,140.00 | 8,140.00 | 169,708 |
| 2023-07-31 | 8,110.00 | 8,270.00 | 8,010.00 | 8,170.00 | 8,170.00 | 147,763 |
| 2023-07-28 | 8,000.00 | 8,200.00 | 7,970.00 | 8,110.00 | 8,110.00 | 132,768 |
| 2023-07-27 | 7,920.00 | 8,200.00 | 7,920.00 | 7,960.00 | 7,960.00 | 270,774 |
| 2023-07-26 | 8,160.00 | 8,190.00 | 7,800.00 | 7,920.00 | 7,920.00 | 843,404 |
| 2023-07-25 | 8,240.00 | 8,400.00 | 8,070.00 | 8,160.00 | 8,160.00 | 478,673 |
| 2023-07-24 | 8,580.00 | 8,630.00 | 8,200.00 | 8,420.00 | 8,420.00 | 285,377 |
| 2023-07-21 | 8,380.00 | 8,830.00 | 8,380.00 | 8,520.00 | 8,520.00 | 266,758 |
| 2023-07-20 | 8,250.00 | 8,560.00 | 8,250.00 | 8,500.00 | 8,500.00 | 130,709 |
| 2023-07-19 | 8,490.00 | 8,600.00 | 8,370.00 | 8,400.00 | 8,400.00 | 189,288 |
| 2023-07-18 | 8,720.00 | 8,740.00 | 8,500.00 | 8,500.00 | 8,500.00 | 167,963 |
| 2023-07-17 | 8,680.00 | 8,900.00 | 8,500.00 | 8,660.00 | 8,660.00 | 317,215 |
| 2023-07-14 | 8,800.00 | 8,810.00 | 8,530.00 | 8,560.00 | 8,560.00 | 253,243 |
| 2023-07-13 | 8,470.00 | 8,880.00 | 8,470.00 | 8,800.00 | 8,800.00 | 309,537 |
| 2023-07-12 | 8,490.00 | 8,590.00 | 8,400.00 | 8,470.00 | 8,470.00 | 153,298 |
| 2023-07-11 | 8,430.00 | 8,520.00 | 8,370.00 | 8,410.00 | 8,410.00 | 162,030 |
| 2023-07-10 | 8,280.00 | 8,810.00 | 8,120.00 | 8,440.00 | 8,440.00 | 360,670 |
| 2023-07-07 | 8,390.00 | 8,460.00 | 7,940.00 | 8,280.00 | 8,280.00 | 655,822 |
| 2023-07-06 | 8,520.00 | 8,590.00 | 8,350.00 | 8,410.00 | 8,410.00 | 297,692 |
| 2023-07-05 | 8,510.00 | 8,680.00 | 8,500.00 | 8,580.00 | 8,580.00 | 162,296 |
| 2023-07-04 | 8,510.00 | 8,630.00 | 8,420.00 | 8,590.00 | 8,590.00 | 212,460 |
| 2023-07-03 | 8,650.00 | 8,740.00 | 8,380.00 | 8,620.00 | 8,620.00 | 286,235 |
| 2023-06-30 | 8,440.00 | 8,730.00 | 8,300.00 | 8,600.00 | 8,600.00 | 511,669 |
| 2023-06-29 | 8,920.00 | 8,940.00 | 8,530.00 | 8,570.00 | 8,570.00 | 810,875 |
| 2023-06-28 | 8,990.00 | 9,070.00 | 8,850.00 | 8,920.00 | 8,920.00 | 371,404 |
| 2023-06-27 | 9,000.00 | 9,160.00 | 8,930.00 | 8,980.00 | 8,980.00 | 450,477 |
| 2023-06-26 | 9,200.00 | 9,280.00 | 8,960.00 | 9,020.00 | 9,020.00 | 515,975 |
| 2023-06-23 | 9,000.00 | 9,410.00 | 8,920.00 | 9,270.00 | 9,270.00 | 1,535,968 |
| 2023-06-22 | 8,870.00 | 9,270.00 | 8,820.00 | 8,820.00 | 8,820.00 | 1,262,364 |
| 2023-06-21 | 9,000.00 | 9,140.00 | 8,860.00 | 8,920.00 | 8,920.00 | 867,397 |
| 2023-06-20 | 9,640.00 | 10,380.00 | 8,900.00 | 9,070.00 | 9,070.00 | 5,507,015 |
| 2023-06-19 | 10,700.00 | 10,700.00 | 9,640.00 | 9,690.00 | 9,690.00 | 3,588,760 |
| 2023-06-16 | 10,100.00 | 11,000.00 | 10,030.00 | 10,900.00 | 10,900.00 | 4,030,901 |
| 2023-06-15 | 9,750.00 | 10,370.00 | 9,540.00 | 10,000.00 | 10,000.00 | 2,682,393 |
| 2023-06-14 | 9,020.00 | 9,800.00 | 9,000.00 | 9,720.00 | 9,720.00 | 3,363,445 |
| 2023-06-13 | 8,980.00 | 8,980.00 | 8,790.00 | 8,890.00 | 8,890.00 | 270,335 |
| 2023-06-12 | 9,090.00 | 9,400.00 | 8,850.00 | 8,860.00 | 8,860.00 | 464,742 |
| 2023-06-09 | 9,090.00 | 9,310.00 | 8,990.00 | 9,060.00 | 9,060.00 | 545,324 |
| 2023-06-08 | 8,730.00 | 9,240.00 | 8,660.00 | 9,060.00 | 9,060.00 | 559,423 |
| 2023-06-07 | 8,700.00 | 8,870.00 | 8,610.00 | 8,860.00 | 8,860.00 | 257,457 |
| 2023-06-05 | 8,810.00 | 8,810.00 | 8,610.00 | 8,700.00 | 8,700.00 | 239,606 |
| 2023-06-02 | 8,730.00 | 8,800.00 | 8,610.00 | 8,700.00 | 8,700.00 | 159,494 |
| 2023-06-01 | 8,720.00 | 8,860.00 | 8,610.00 | 8,730.00 | 8,730.00 | 308,935 |
| 2023-05-31 | 8,780.00 | 8,970.00 | 8,600.00 | 8,700.00 | 8,700.00 | 501,660 |
| 2023-05-30 | 9,130.00 | 9,840.00 | 8,730.00 | 8,770.00 | 8,770.00 | 2,078,907 |
| 2023-05-26 | 8,830.00 | 8,830.00 | 8,330.00 | 8,640.00 | 8,640.00 | 474,827 |
| 2023-05-25 | 9,530.00 | 9,880.00 | 8,630.00 | 8,800.00 | 8,800.00 | 1,813,294 |
| 2023-05-24 | 9,220.00 | 9,580.00 | 9,010.00 | 9,400.00 | 9,400.00 | 650,126 |
| 2023-05-23 | 9,250.00 | 9,290.00 | 9,070.00 | 9,220.00 | 9,220.00 | 259,638 |
| 2023-05-22 | 9,160.00 | 9,360.00 | 9,050.00 | 9,300.00 | 9,300.00 | 344,235 |
| 2023-05-19 | 8,830.00 | 9,210.00 | 8,680.00 | 9,160.00 | 9,160.00 | 556,276 |
| 2023-05-18 | 8,870.00 | 9,090.00 | 8,760.00 | 8,820.00 | 8,820.00 | 381,672 |
| 2023-05-17 | 8,610.00 | 8,980.00 | 8,480.00 | 8,850.00 | 8,850.00 | 391,369 |
| 2023-05-16 | 8,660.00 | 8,740.00 | 8,420.00 | 8,590.00 | 8,590.00 | 296,022 |
| 2023-05-15 | 8,630.00 | 8,860.00 | 8,490.00 | 8,790.00 | 8,790.00 | 562,065 |
| 2023-05-12 | 8,130.00 | 8,680.00 | 7,960.00 | 8,540.00 | 8,540.00 | 447,853 |
| 2023-05-11 | 8,110.00 | 8,200.00 | 7,810.00 | 8,070.00 | 8,070.00 | 189,023 |
| 2023-05-10 | 8,080.00 | 8,150.00 | 7,780.00 | 8,100.00 | 8,100.00 | 403,533 |
| 2023-05-09 | 8,040.00 | 8,320.00 | 7,990.00 | 8,060.00 | 8,060.00 | 313,055 |
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.