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%WTI99.27▲ 2.18%
← 093640.KQ stock page

Tamul Multimedia Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,870.004,030.003,860.004,015.004,015.0098,292
2022-02-173,925.004,000.003,790.003,970.003,970.00137,731
2022-02-163,820.004,000.003,820.003,925.003,925.00162,636
2022-02-153,725.003,820.003,700.003,795.003,795.00124,416
2022-02-143,795.003,835.003,740.003,765.003,765.00172,212
2022-02-113,955.003,970.003,870.003,900.003,900.00103,819
2022-02-104,075.004,080.003,965.004,010.004,010.0095,815
2022-02-093,920.004,065.003,905.004,050.004,050.00132,544
2022-02-083,860.004,000.003,850.003,900.003,900.00171,578
2022-02-073,840.003,920.003,810.003,875.003,875.00213,950
2022-02-043,885.003,930.003,780.003,815.003,815.00114,240
2022-02-033,825.003,985.003,810.003,890.003,890.00135,291
2022-01-283,720.003,830.003,650.003,815.003,815.00137,530
2022-01-273,850.003,850.003,710.003,720.003,720.00180,225
2022-01-263,870.003,930.003,780.003,815.003,815.00214,479
2022-01-253,770.003,930.003,640.003,860.003,860.00392,559
2022-01-243,910.003,910.003,775.003,775.003,775.00401,917
2022-01-213,860.004,055.003,830.003,925.003,925.00319,560
2022-01-203,815.004,020.003,790.003,905.003,905.00361,351
2022-01-193,780.003,905.003,780.003,815.003,815.00240,167
2022-01-183,870.004,040.003,785.003,885.003,885.00381,033
2022-01-173,890.003,915.003,615.003,850.003,850.001,125,467
2022-01-144,220.004,250.004,065.004,110.004,110.00845,716
2022-01-134,245.004,330.004,125.004,290.004,290.00846,605
2022-01-124,250.004,330.004,130.004,265.004,265.00940,422
2022-01-114,765.004,820.004,190.004,190.004,190.001,866,242
2022-01-105,390.005,510.004,835.004,835.004,835.002,132,700
2022-01-075,370.005,570.004,940.005,300.005,300.005,310,870
2022-01-065,600.006,150.005,200.005,360.005,360.009,619,970
2022-01-055,010.006,140.004,930.005,900.005,900.0013,713,330
2022-01-044,650.005,040.004,555.005,040.005,040.001,688,297
2022-01-034,785.004,885.004,555.004,555.004,555.00872,442
2021-12-304,595.004,760.004,520.004,550.004,550.001,488,185
2021-12-294,400.004,595.004,400.004,470.004,470.00256,191
2021-12-284,395.004,535.004,235.004,400.004,400.00280,804
2021-12-274,675.004,675.004,335.004,370.004,370.00309,355
2021-12-244,385.004,585.004,365.004,475.004,475.00481,011
2021-12-234,155.004,505.004,155.004,385.004,385.00505,934
2021-12-224,060.004,220.004,040.004,150.004,150.00195,057
2021-12-214,060.004,110.004,005.004,070.004,070.0072,644
2021-12-204,085.004,180.004,060.004,060.004,060.00102,012
2021-12-174,080.004,185.003,945.004,125.004,125.00237,101
2021-12-164,005.004,065.003,970.003,990.003,990.0040,460
2021-12-153,955.004,025.003,890.004,000.004,000.00117,162
2021-12-143,925.003,975.003,915.003,955.003,955.0038,037
2021-12-134,000.004,035.003,950.003,965.003,965.00216,183
2021-12-104,060.004,060.003,945.004,000.004,000.00219,522
2021-12-094,035.004,075.003,975.004,060.004,060.0036,451
2021-12-084,120.004,180.003,985.004,020.004,020.0085,260
2021-12-074,060.004,120.003,945.004,120.004,120.0084,784
2021-12-063,955.004,035.003,875.004,025.004,025.0089,943
2021-12-034,050.004,095.003,960.004,015.004,015.0048,787
2021-12-023,925.004,070.003,845.004,050.004,050.0098,661
2021-12-013,865.003,970.003,805.003,935.003,935.0074,033
2021-11-303,860.003,950.003,640.003,895.003,895.00406,062
2021-11-293,900.003,940.003,775.003,880.003,880.00232,475
2021-11-263,955.004,075.003,900.003,985.003,985.00180,992
2021-11-254,025.004,100.003,960.003,985.003,985.00109,328
2021-11-243,970.004,100.003,965.004,075.004,075.00123,992
2021-11-234,100.004,105.004,005.004,005.004,005.00108,791
← NewerPage 20 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.