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%WTI99.50▲ 2.42%
← 093640.KQ stock page

Tamul Multimedia Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,235.004,285.004,170.004,190.004,190.0022,095
2022-08-114,235.004,320.004,225.004,250.004,250.0021,555
2022-08-104,325.004,325.004,200.004,235.004,235.0032,624
2022-08-094,325.004,325.004,180.004,325.004,325.0042,792
2022-08-084,340.004,480.004,230.004,320.004,320.00124,640
2022-08-054,150.004,355.004,080.004,340.004,340.00196,361
2022-08-044,060.004,100.004,020.004,090.004,090.0018,153
2022-08-034,030.004,090.004,025.004,065.004,065.0030,930
2022-08-024,115.004,115.004,015.004,060.004,060.0032,110
2022-08-014,100.004,140.004,075.004,100.004,100.0034,752
2022-07-294,085.004,145.004,070.004,100.004,100.0045,409
2022-07-283,900.004,240.003,880.004,075.004,075.00198,090
2022-07-273,880.003,880.003,800.003,880.003,880.0035,633
2022-07-263,785.003,830.003,785.003,805.003,805.006,263
2022-07-253,800.003,840.003,775.003,815.003,815.006,050
2022-07-223,930.003,930.003,815.003,815.003,815.0026,653
2022-07-213,885.003,940.003,860.003,890.003,890.0015,101
2022-07-203,805.003,925.003,805.003,900.003,900.0028,739
2022-07-193,805.003,845.003,805.003,815.003,815.0015,682
2022-07-183,800.003,835.003,780.003,820.003,820.0010,108
2022-07-153,780.003,815.003,765.003,800.003,800.009,248
2022-07-143,735.003,840.003,735.003,800.003,800.0015,125
2022-07-133,675.003,825.003,675.003,775.003,775.0016,299
2022-07-123,630.003,735.003,630.003,715.003,715.0010,408
2022-07-113,690.003,790.003,690.003,720.003,720.003,918
2022-07-083,735.003,805.003,670.003,720.003,720.0016,322
2022-07-073,625.003,760.003,625.003,730.003,730.0010,024
2022-07-063,765.003,765.003,620.003,620.003,620.006,307
2022-07-053,710.003,780.003,680.003,740.003,740.0013,002
2022-07-043,665.003,710.003,610.003,695.003,695.0014,788
2022-07-013,680.003,810.003,580.003,670.003,670.0013,870
2022-06-303,700.003,850.003,605.003,680.003,680.0024,937
2022-06-293,700.003,800.003,690.003,735.003,735.0022,228
2022-06-283,770.003,795.003,720.003,735.003,735.0019,086
2022-06-273,835.003,855.003,750.003,765.003,765.0057,883
2022-06-243,415.003,805.003,415.003,800.003,800.00102,885
2022-06-233,550.003,600.003,325.003,405.003,405.00144,243
2022-06-223,805.003,835.003,520.003,520.003,520.00146,284
2022-06-213,865.003,865.003,750.003,770.003,770.0036,886
2022-06-203,870.003,935.003,720.003,800.003,800.00118,082
2022-06-173,940.004,020.003,860.003,870.003,870.00186,054
2022-06-163,630.004,250.003,630.004,210.004,210.001,359,870
2022-06-153,700.003,760.003,525.003,545.003,545.00129,219
2022-06-143,770.003,840.003,685.003,700.003,700.0068,364
2022-06-133,900.003,900.003,760.003,820.003,820.00122,888
2022-06-104,000.004,045.003,930.003,930.003,930.0047,808
2022-06-094,085.004,085.003,985.004,010.004,010.0041,911
2022-06-084,000.004,125.004,000.004,085.004,085.0057,608
2022-06-074,020.004,090.003,955.004,000.004,000.0046,870
2022-06-034,000.004,020.003,980.004,000.004,000.0014,362
2022-06-023,940.004,030.003,880.004,000.004,000.0071,707
2022-05-313,985.004,000.003,850.003,945.003,945.00172,519
2022-05-303,985.004,025.003,980.003,980.003,980.0036,243
2022-05-274,000.004,015.003,985.003,990.003,990.0040,436
2022-05-264,000.004,035.003,990.003,995.003,995.0038,435
2022-05-253,990.004,040.003,990.003,995.003,995.0048,190
2022-05-244,050.004,080.004,000.004,005.004,005.0056,003
2022-05-234,120.004,125.004,015.004,025.004,025.0050,369
2022-05-204,060.004,120.004,025.004,080.004,080.0043,899
2022-05-193,985.004,110.003,945.004,080.004,080.0091,470
← NewerPage 18 of 21 · 1,223 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.