Tamul Multimedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,360.00 | 8,440.00 | 8,100.00 | 8,110.00 | 8,110.00 | 304,984 |
| 2023-05-04 | 8,510.00 | 8,620.00 | 8,360.00 | 8,360.00 | 8,360.00 | 271,190 |
| 2023-05-03 | 8,270.00 | 8,810.00 | 8,210.00 | 8,520.00 | 8,520.00 | 502,554 |
| 2023-05-02 | 7,470.00 | 8,900.00 | 7,470.00 | 8,420.00 | 8,420.00 | 2,437,689 |
| 2023-04-28 | 7,950.00 | 8,060.00 | 7,480.00 | 7,480.00 | 7,480.00 | 546,902 |
| 2023-04-27 | 7,650.00 | 8,040.00 | 7,580.00 | 7,900.00 | 7,900.00 | 439,766 |
| 2023-04-26 | 7,880.00 | 8,030.00 | 7,610.00 | 7,720.00 | 7,720.00 | 410,292 |
| 2023-04-25 | 8,100.00 | 8,230.00 | 7,850.00 | 7,900.00 | 7,900.00 | 757,452 |
| 2023-04-24 | 8,600.00 | 8,720.00 | 8,170.00 | 8,200.00 | 8,200.00 | 681,881 |
| 2023-04-21 | 8,990.00 | 8,990.00 | 8,610.00 | 8,680.00 | 8,680.00 | 317,177 |
| 2023-04-20 | 9,030.00 | 9,370.00 | 8,720.00 | 8,800.00 | 8,800.00 | 881,136 |
| 2023-04-19 | 8,720.00 | 8,940.00 | 8,690.00 | 8,860.00 | 8,860.00 | 429,278 |
| 2023-04-18 | 8,570.00 | 8,990.00 | 8,400.00 | 8,700.00 | 8,700.00 | 842,478 |
| 2023-04-17 | 8,960.00 | 8,970.00 | 8,610.00 | 8,630.00 | 8,630.00 | 1,233,452 |
| 2023-04-14 | 9,300.00 | 9,400.00 | 8,940.00 | 9,110.00 | 9,110.00 | 1,119,146 |
| 2023-04-13 | 9,190.00 | 9,400.00 | 8,970.00 | 9,280.00 | 9,280.00 | 806,684 |
| 2023-04-12 | 9,770.00 | 9,800.00 | 9,200.00 | 9,230.00 | 9,230.00 | 1,467,767 |
| 2023-04-11 | 9,590.00 | 9,890.00 | 9,440.00 | 9,740.00 | 9,740.00 | 728,989 |
| 2023-04-10 | 9,930.00 | 9,930.00 | 9,510.00 | 9,590.00 | 9,590.00 | 1,138,885 |
| 2023-04-07 | 10,000.00 | 10,360.00 | 9,860.00 | 9,950.00 | 9,950.00 | 1,143,373 |
| 2023-04-06 | 9,810.00 | 10,620.00 | 9,630.00 | 10,070.00 | 10,070.00 | 2,419,109 |
| 2023-04-05 | 9,900.00 | 10,120.00 | 9,810.00 | 10,010.00 | 10,010.00 | 1,007,166 |
| 2023-04-04 | 10,220.00 | 10,640.00 | 10,000.00 | 10,150.00 | 10,150.00 | 2,180,936 |
| 2023-04-03 | 10,480.00 | 10,480.00 | 9,800.00 | 10,120.00 | 10,120.00 | 2,829,053 |
| 2023-03-31 | 11,280.00 | 12,800.00 | 10,730.00 | 10,990.00 | 10,990.00 | 8,552,910 |
| 2023-03-30 | 9,970.00 | 11,650.00 | 9,570.00 | 11,650.00 | 11,650.00 | 6,673,246 |
| 2023-03-29 | 9,300.00 | 9,840.00 | 9,050.00 | 9,840.00 | 9,840.00 | 1,703,539 |
| 2023-03-28 | 9,700.00 | 9,730.00 | 9,220.00 | 9,300.00 | 9,300.00 | 1,344,788 |
| 2023-03-27 | 9,700.00 | 10,090.00 | 9,350.00 | 9,600.00 | 9,600.00 | 3,780,540 |
| 2023-03-24 | 9,160.00 | 9,400.00 | 8,600.00 | 9,250.00 | 9,250.00 | 3,877,722 |
| 2023-03-23 | 8,440.00 | 9,510.00 | 8,430.00 | 9,350.00 | 9,350.00 | 4,490,421 |
| 2023-03-22 | 8,800.00 | 9,150.00 | 8,420.00 | 8,560.00 | 8,560.00 | 3,713,119 |
| 2023-03-21 | 9,410.00 | 9,950.00 | 8,750.00 | 9,000.00 | 9,000.00 | 4,995,740 |
| 2023-03-20 | 9,490.00 | 9,500.00 | 9,100.00 | 9,190.00 | 9,190.00 | 1,334,237 |
| 2023-03-17 | 10,200.00 | 10,300.00 | 9,390.00 | 9,550.00 | 9,550.00 | 3,709,248 |
| 2023-03-16 | 9,730.00 | 10,330.00 | 9,150.00 | 9,490.00 | 9,490.00 | 4,673,435 |
| 2023-03-15 | 8,600.00 | 9,790.00 | 8,410.00 | 9,470.00 | 9,470.00 | 3,073,521 |
| 2023-03-14 | 8,300.00 | 8,740.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1,645,288 |
| 2023-03-13 | 8,870.00 | 9,200.00 | 8,170.00 | 8,500.00 | 8,500.00 | 2,251,445 |
| 2023-03-10 | 9,840.00 | 10,310.00 | 9,430.00 | 9,570.00 | 9,570.00 | 3,215,081 |
| 2023-03-09 | 10,680.00 | 10,950.00 | 10,200.00 | 10,720.00 | 10,720.00 | 3,949,691 |
| 2023-03-08 | 9,900.00 | 10,440.00 | 9,830.00 | 10,110.00 | 10,110.00 | 1,716,272 |
| 2023-03-07 | 9,160.00 | 10,070.00 | 9,150.00 | 9,910.00 | 9,910.00 | 2,655,234 |
| 2023-03-06 | 10,340.00 | 10,750.00 | 10,230.00 | 10,320.00 | 10,320.00 | 1,942,728 |
| 2023-03-03 | 10,730.00 | 10,880.00 | 10,060.00 | 10,150.00 | 10,150.00 | 3,367,745 |
| 2023-03-02 | 10,490.00 | 11,940.00 | 10,100.00 | 10,270.00 | 10,270.00 | 13,363,420 |
| 2023-02-28 | 10,270.00 | 10,280.00 | 9,630.00 | 10,120.00 | 10,120.00 | 880,085 |
| 2023-02-27 | 9,850.00 | 10,570.00 | 9,610.00 | 10,060.00 | 10,060.00 | 2,105,473 |
| 2023-02-24 | 9,400.00 | 9,850.00 | 8,770.00 | 9,850.00 | 9,850.00 | 2,905,948 |
| 2023-02-23 | 10,600.00 | 10,820.00 | 9,400.00 | 9,710.00 | 9,710.00 | 3,227,787 |
| 2023-02-22 | 10,590.00 | 11,350.00 | 10,360.00 | 10,480.00 | 10,480.00 | 1,809,581 |
| 2023-02-21 | 11,190.00 | 11,210.00 | 10,570.00 | 10,820.00 | 10,820.00 | 964,118 |
| 2023-02-20 | 11,350.00 | 11,890.00 | 10,900.00 | 11,230.00 | 11,230.00 | 1,927,555 |
| 2023-02-17 | 10,350.00 | 11,360.00 | 10,110.00 | 11,280.00 | 11,280.00 | 2,307,481 |
| 2023-02-16 | 10,060.00 | 10,710.00 | 9,950.00 | 10,530.00 | 10,530.00 | 1,275,354 |
| 2023-02-15 | 10,190.00 | 10,530.00 | 9,570.00 | 10,030.00 | 10,030.00 | 1,060,180 |
| 2023-02-14 | 9,960.00 | 10,480.00 | 9,790.00 | 10,130.00 | 10,130.00 | 1,081,174 |
| 2023-02-13 | 10,010.00 | 10,230.00 | 9,390.00 | 9,910.00 | 9,910.00 | 1,319,770 |
| 2023-02-10 | 10,750.00 | 10,800.00 | 9,110.00 | 10,300.00 | 10,300.00 | 2,492,021 |
| 2023-02-09 | 10,700.00 | 10,950.00 | 10,000.00 | 10,570.00 | 10,570.00 | 1,595,374 |
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.