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%WTI98.32▲ 1.20%
← 093640.KQ stock page

Tamul Multimedia Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,180.004,215.003,990.004,030.004,030.00124,552
2022-05-174,270.004,270.004,135.004,140.004,140.0059,802
2022-05-164,185.004,255.004,110.004,225.004,225.0073,834
2022-05-134,005.004,250.004,005.004,150.004,150.0092,572
2022-05-124,285.004,305.004,040.004,065.004,065.00131,517
2022-05-114,310.004,420.004,190.004,260.004,260.00388,910
2022-05-103,980.004,290.003,915.004,250.004,250.00440,377
2022-05-094,090.004,090.003,975.004,000.004,000.00110,747
2022-05-064,020.004,155.004,020.004,100.004,100.0071,007
2022-05-044,055.004,130.004,055.004,065.004,065.0035,769
2022-05-034,040.004,155.004,040.004,075.004,075.0060,352
2022-05-024,045.004,070.003,990.004,055.004,055.0060,792
2022-04-293,990.004,060.003,990.004,035.004,035.0043,359
2022-04-284,030.004,050.003,945.004,000.004,000.0058,091
2022-04-273,960.004,060.003,890.004,030.004,030.00100,647
2022-04-264,005.004,085.003,980.003,985.003,985.0078,646
2022-04-254,045.004,095.003,860.004,000.004,000.00179,031
2022-04-224,045.004,070.003,985.004,070.004,070.0051,179
2022-04-214,015.004,105.004,000.004,080.004,080.0052,005
2022-04-204,090.004,090.003,980.004,015.004,015.0062,039
2022-04-194,050.004,075.003,960.004,070.004,070.0060,289
2022-04-184,075.004,075.003,980.004,050.004,050.0018,944
2022-04-154,095.004,095.003,965.004,020.004,020.0053,783
2022-04-144,130.004,130.004,040.004,045.004,045.0027,533
2022-04-134,020.004,150.004,000.004,100.004,100.0076,594
2022-04-124,000.004,080.003,985.004,020.004,020.0065,720
2022-04-114,050.004,100.004,030.004,040.004,040.0052,263
2022-04-084,000.004,085.004,000.004,050.004,050.0042,670
2022-04-074,055.004,100.003,980.004,000.004,000.00150,991
2022-04-064,135.004,145.004,055.004,065.004,065.0055,086
2022-04-054,085.004,140.004,045.004,135.004,135.0060,754
2022-04-044,065.004,085.004,025.004,065.004,065.0060,672
2022-04-014,045.004,100.004,045.004,065.004,065.0083,991
2022-03-314,030.004,090.004,030.004,055.004,055.0037,280
2022-03-304,145.004,145.004,030.004,050.004,050.00157,198
2022-03-294,105.004,220.004,085.004,155.004,155.00106,217
2022-03-284,130.004,175.004,020.004,055.004,055.00107,614
2022-03-254,220.004,260.004,100.004,110.004,110.00160,371
2022-03-244,455.004,535.004,215.004,220.004,220.00539,087
2022-03-234,420.004,690.004,330.004,525.004,525.001,602,322
2022-03-224,270.004,670.004,250.004,325.004,325.00908,066
2022-03-214,175.004,375.004,175.004,270.004,270.00203,047
2022-03-184,280.004,280.004,155.004,175.004,175.00133,460
2022-03-174,170.004,290.004,135.004,275.004,275.00115,809
2022-03-164,240.004,290.004,050.004,130.004,130.00143,089
2022-03-154,220.004,305.004,180.004,200.004,200.0096,554
2022-03-144,260.004,400.004,170.004,210.004,210.00454,501
2022-03-114,015.004,350.004,015.004,200.004,200.00372,458
2022-03-104,020.004,165.004,020.004,055.004,055.00149,470
2022-03-083,850.004,270.003,845.004,020.004,020.00368,519
2022-03-073,990.004,020.003,920.003,920.003,920.00119,267
2022-03-043,950.004,020.003,950.004,000.004,000.0070,963
2022-03-034,150.004,265.003,950.003,975.003,975.00279,442
2022-03-024,000.004,060.003,980.003,995.003,995.0065,284
2022-02-284,045.004,120.003,935.004,000.004,000.00125,236
2022-02-254,005.004,115.004,005.004,055.004,055.0063,916
2022-02-244,140.004,140.003,960.004,055.004,055.00224,774
2022-02-234,160.004,200.004,075.004,160.004,160.00114,891
2022-02-224,060.004,190.004,030.004,160.004,160.00218,873
2022-02-213,995.004,095.003,930.004,095.004,095.00106,572
← NewerPage 19 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.