See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.24▲ 2.15%
← 093640.KQ stock page

Tamul Multimedia Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-114,350.004,390.004,170.004,215.004,215.00127,169
2022-11-104,545.004,545.004,235.004,250.004,250.00119,869
2022-11-094,670.004,685.004,545.004,545.004,545.0058,391
2022-11-084,415.004,650.004,415.004,620.004,620.0092,852
2022-11-074,375.004,450.004,350.004,415.004,415.0015,512
2022-11-044,480.004,570.004,305.004,375.004,375.00104,239
2022-11-034,515.004,515.004,415.004,500.004,500.0044,059
2022-11-024,590.004,640.004,450.004,515.004,515.0085,279
2022-11-014,560.004,665.004,515.004,590.004,590.0062,798
2022-10-314,455.004,675.004,310.004,550.004,550.00204,924
2022-10-284,600.004,600.004,260.004,260.004,260.00148,646
2022-10-274,740.004,740.004,500.004,600.004,600.0050,512
2022-10-264,670.004,695.004,560.004,670.004,670.0034,664
2022-10-254,700.004,730.004,625.004,700.004,700.0035,888
2022-10-244,570.004,675.004,550.004,650.004,650.0053,256
2022-10-214,660.004,690.004,530.004,545.004,545.0070,593
2022-10-204,830.004,830.004,590.004,675.004,675.00107,213
2022-10-194,455.004,835.004,455.004,710.004,710.00731,234
2022-10-184,215.004,455.004,215.004,450.004,450.0068,435
2022-10-174,260.004,385.004,220.004,260.004,260.0043,658
2022-10-144,195.004,270.004,190.004,260.004,260.0025,425
2022-10-134,195.004,270.004,075.004,075.004,075.0055,730
2022-10-124,350.004,350.004,210.004,230.004,230.0035,113
2022-10-114,200.004,350.004,105.004,350.004,350.0043,099
2022-10-074,345.004,410.004,200.004,325.004,325.0033,882
2022-10-064,250.004,250.004,150.004,245.004,245.0024,681
2022-10-054,205.004,300.004,065.004,145.004,145.0058,995
2022-10-044,050.004,210.004,050.004,210.004,210.0035,423
2022-09-304,020.004,105.003,800.004,050.004,050.0094,766
2022-09-294,270.004,400.004,025.004,100.004,100.0048,832
2022-09-284,330.004,475.004,200.004,230.004,230.0088,415
2022-09-274,120.004,455.004,120.004,400.004,400.0086,247
2022-09-264,600.004,800.004,180.004,185.004,185.00224,445
2022-09-234,890.005,000.004,750.004,810.004,810.00152,048
2022-09-224,845.004,950.004,770.004,890.004,890.0093,446
2022-09-214,665.004,860.004,660.004,860.004,860.00102,494
2022-09-204,680.004,780.004,640.004,720.004,720.0059,858
2022-09-194,670.004,795.004,620.004,680.004,680.0088,564
2022-09-164,655.004,880.004,580.004,660.004,660.00238,688
2022-09-154,670.004,750.004,540.004,655.004,655.0065,198
2022-09-144,465.004,685.004,400.004,655.004,655.00161,991
2022-09-134,415.004,580.004,415.004,530.004,530.00202,587
2022-09-084,390.004,490.004,355.004,400.004,400.0088,656
2022-09-074,330.004,380.004,270.004,380.004,380.0034,384
2022-09-064,340.004,460.004,300.004,365.004,365.0072,663
2022-09-054,280.004,400.004,260.004,360.004,360.0045,356
2022-09-024,245.004,310.004,220.004,295.004,295.0046,454
2022-09-014,290.004,345.004,235.004,295.004,295.0038,311
2022-08-314,390.004,390.004,225.004,300.004,300.0020,628
2022-08-304,275.004,315.004,225.004,270.004,270.0013,686
2022-08-294,275.004,275.004,165.004,270.004,270.0021,004
2022-08-264,340.004,405.004,280.004,280.004,280.0035,309
2022-08-254,250.004,340.004,250.004,340.004,340.0021,831
2022-08-244,310.004,335.004,210.004,300.004,300.0044,132
2022-08-234,345.004,350.004,230.004,310.004,310.0050,282
2022-08-224,205.004,450.004,185.004,345.004,345.00152,161
2022-08-194,200.004,315.004,190.004,240.004,240.0059,670
2022-08-184,125.004,320.004,125.004,200.004,200.0033,823
2022-08-174,160.004,225.004,140.004,185.004,185.0027,718
2022-08-164,195.004,205.004,140.004,160.004,160.0054,023
← NewerPage 17 of 21 · 1,228 trading daysOlder →

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.