Tamul Multimedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 10,430.00 | 11,130.00 | 10,350.00 | 11,000.00 | 11,000.00 | 2,910,940 |
| 2023-02-07 | 10,370.00 | 10,800.00 | 10,370.00 | 10,580.00 | 10,580.00 | 1,271,975 |
| 2023-02-06 | 11,980.00 | 11,980.00 | 9,990.00 | 10,450.00 | 10,450.00 | 2,643,558 |
| 2023-02-03 | 11,400.00 | 12,110.00 | 11,250.00 | 11,910.00 | 11,910.00 | 2,136,926 |
| 2023-02-02 | 10,270.00 | 11,950.00 | 10,130.00 | 11,470.00 | 11,470.00 | 15,233,680 |
| 2023-02-01 | 10,000.00 | 10,660.00 | 9,050.00 | 10,320.00 | 10,320.00 | 28,592,670 |
| 2023-01-31 | 7,600.00 | 8,580.00 | 7,200.00 | 8,580.00 | 8,580.00 | 11,345,160 |
| 2023-01-30 | 5,600.00 | 6,820.00 | 5,600.00 | 6,600.00 | 6,600.00 | 3,068,423 |
| 2023-01-27 | 5,350.00 | 5,660.00 | 5,230.00 | 5,610.00 | 5,610.00 | 760,627 |
| 2023-01-26 | 6,640.00 | 6,680.00 | 5,270.00 | 5,270.00 | 5,270.00 | 3,032,922 |
| 2023-01-25 | 6,120.00 | 6,910.00 | 6,120.00 | 6,690.00 | 6,690.00 | 749,807 |
| 2023-01-20 | 6,080.00 | 6,310.00 | 5,850.00 | 6,290.00 | 6,290.00 | 323,524 |
| 2023-01-19 | 6,360.00 | 6,360.00 | 5,980.00 | 6,170.00 | 6,170.00 | 225,937 |
| 2023-01-18 | 6,520.00 | 6,520.00 | 6,210.00 | 6,280.00 | 6,280.00 | 378,093 |
| 2023-01-17 | 6,550.00 | 6,600.00 | 6,060.00 | 6,350.00 | 6,350.00 | 686,524 |
| 2023-01-16 | 6,030.00 | 6,800.00 | 5,970.00 | 6,700.00 | 6,700.00 | 1,216,606 |
| 2023-01-13 | 5,960.00 | 6,110.00 | 5,690.00 | 6,070.00 | 6,070.00 | 402,098 |
| 2023-01-12 | 5,870.00 | 6,180.00 | 5,710.00 | 6,060.00 | 6,060.00 | 598,551 |
| 2023-01-11 | 5,770.00 | 5,970.00 | 5,680.00 | 5,870.00 | 5,870.00 | 450,864 |
| 2023-01-10 | 5,400.00 | 5,930.00 | 5,320.00 | 5,800.00 | 5,800.00 | 1,187,663 |
| 2023-01-09 | 5,000.00 | 5,470.00 | 4,975.00 | 5,430.00 | 5,430.00 | 493,716 |
| 2023-01-06 | 4,650.00 | 5,010.00 | 4,650.00 | 4,995.00 | 4,995.00 | 315,990 |
| 2023-01-05 | 4,775.00 | 4,820.00 | 4,660.00 | 4,690.00 | 4,690.00 | 113,147 |
| 2023-01-04 | 4,580.00 | 4,870.00 | 4,580.00 | 4,840.00 | 4,840.00 | 215,642 |
| 2023-01-03 | 4,790.00 | 4,795.00 | 4,540.00 | 4,580.00 | 4,580.00 | 167,903 |
| 2023-01-02 | 4,740.00 | 4,855.00 | 4,630.00 | 4,790.00 | 4,790.00 | 184,721 |
| 2022-12-29 | 4,645.00 | 4,870.00 | 4,600.00 | 4,735.00 | 4,735.00 | 212,068 |
| 2022-12-28 | 4,455.00 | 4,810.00 | 4,455.00 | 4,650.00 | 4,650.00 | 166,974 |
| 2022-12-27 | 4,930.00 | 5,000.00 | 4,485.00 | 4,520.00 | 4,520.00 | 590,519 |
| 2022-12-26 | 4,540.00 | 4,940.00 | 4,475.00 | 4,930.00 | 4,930.00 | 390,831 |
| 2022-12-23 | 4,690.00 | 4,690.00 | 4,425.00 | 4,540.00 | 4,540.00 | 213,041 |
| 2022-12-22 | 4,320.00 | 4,650.00 | 4,320.00 | 4,610.00 | 4,610.00 | 210,330 |
| 2022-12-21 | 4,520.00 | 4,575.00 | 4,235.00 | 4,365.00 | 4,365.00 | 365,596 |
| 2022-12-20 | 4,960.00 | 5,140.00 | 4,455.00 | 4,520.00 | 4,520.00 | 870,812 |
| 2022-12-19 | 5,310.00 | 5,350.00 | 4,960.00 | 4,960.00 | 4,960.00 | 412,615 |
| 2022-12-16 | 4,930.00 | 5,300.00 | 4,895.00 | 5,130.00 | 5,130.00 | 341,973 |
| 2022-12-15 | 5,450.00 | 5,860.00 | 4,605.00 | 4,995.00 | 4,995.00 | 1,082,849 |
| 2022-12-14 | 5,450.00 | 5,490.00 | 5,320.00 | 5,450.00 | 5,450.00 | 336,390 |
| 2022-12-13 | 5,150.00 | 5,570.00 | 5,150.00 | 5,370.00 | 5,370.00 | 550,906 |
| 2022-12-12 | 5,330.00 | 5,470.00 | 5,000.00 | 5,310.00 | 5,310.00 | 301,808 |
| 2022-12-09 | 4,900.00 | 5,360.00 | 4,875.00 | 5,290.00 | 5,290.00 | 732,777 |
| 2022-12-08 | 4,760.00 | 4,975.00 | 4,700.00 | 4,885.00 | 4,885.00 | 810,661 |
| 2022-12-07 | 4,355.00 | 4,800.00 | 4,335.00 | 4,735.00 | 4,735.00 | 1,072,763 |
| 2022-12-06 | 3,985.00 | 4,530.00 | 3,950.00 | 4,390.00 | 4,390.00 | 624,478 |
| 2022-12-05 | 4,065.00 | 4,065.00 | 3,920.00 | 3,980.00 | 3,980.00 | 69,157 |
| 2022-12-02 | 4,000.00 | 4,055.00 | 3,935.00 | 3,970.00 | 3,970.00 | 39,061 |
| 2022-12-01 | 3,910.00 | 4,065.00 | 3,910.00 | 3,950.00 | 3,950.00 | 77,977 |
| 2022-11-30 | 3,990.00 | 4,045.00 | 3,925.00 | 3,975.00 | 3,975.00 | 33,554 |
| 2022-11-29 | 4,005.00 | 4,070.00 | 3,880.00 | 3,995.00 | 3,995.00 | 27,552 |
| 2022-11-28 | 4,095.00 | 4,095.00 | 3,920.00 | 4,005.00 | 4,005.00 | 56,930 |
| 2022-11-25 | 4,075.00 | 4,105.00 | 4,000.00 | 4,040.00 | 4,040.00 | 34,969 |
| 2022-11-24 | 4,135.00 | 4,135.00 | 4,035.00 | 4,055.00 | 4,055.00 | 18,355 |
| 2022-11-23 | 4,100.00 | 4,100.00 | 4,005.00 | 4,065.00 | 4,065.00 | 11,559 |
| 2022-11-22 | 4,100.00 | 4,100.00 | 3,990.00 | 4,045.00 | 4,045.00 | 14,961 |
| 2022-11-21 | 4,215.00 | 4,215.00 | 3,965.00 | 4,015.00 | 4,015.00 | 57,558 |
| 2022-11-18 | 4,065.00 | 4,195.00 | 4,000.00 | 4,100.00 | 4,100.00 | 47,518 |
| 2022-11-17 | 4,245.00 | 4,275.00 | 4,090.00 | 4,130.00 | 4,130.00 | 50,774 |
| 2022-11-16 | 4,220.00 | 4,280.00 | 4,160.00 | 4,225.00 | 4,225.00 | 41,432 |
| 2022-11-15 | 4,235.00 | 4,285.00 | 4,175.00 | 4,220.00 | 4,220.00 | 24,749 |
| 2022-11-14 | 4,175.00 | 4,290.00 | 4,175.00 | 4,245.00 | 4,245.00 | 27,496 |
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.