Tamul Multimedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,065.00 | 4,065.00 | 3,800.00 | 3,945.00 | 3,945.00 | 63,491 |
| 2025-01-22 | 4,100.00 | 4,100.00 | 3,965.00 | 3,970.00 | 3,970.00 | 58,317 |
| 2025-01-21 | 3,960.00 | 4,095.00 | 3,960.00 | 3,985.00 | 3,985.00 | 32,096 |
| 2025-01-20 | 4,025.00 | 4,090.00 | 3,880.00 | 4,010.00 | 4,010.00 | 88,322 |
| 2025-01-17 | 4,080.00 | 4,135.00 | 3,975.00 | 4,020.00 | 4,020.00 | 79,746 |
| 2025-01-16 | 4,440.00 | 4,440.00 | 3,870.00 | 4,070.00 | 4,070.00 | 292,764 |
| 2025-01-15 | 4,610.00 | 4,620.00 | 4,350.00 | 4,350.00 | 4,350.00 | 30,277 |
| 2025-01-14 | 4,455.00 | 4,585.00 | 4,430.00 | 4,520.00 | 4,520.00 | 28,801 |
| 2025-01-13 | 4,500.00 | 4,620.00 | 4,445.00 | 4,455.00 | 4,455.00 | 20,046 |
| 2025-01-10 | 4,665.00 | 4,695.00 | 4,500.00 | 4,500.00 | 4,500.00 | 25,615 |
| 2025-01-09 | 4,645.00 | 4,700.00 | 4,595.00 | 4,595.00 | 4,595.00 | 33,357 |
| 2025-01-08 | 4,600.00 | 4,700.00 | 4,600.00 | 4,645.00 | 4,645.00 | 25,430 |
| 2025-01-07 | 4,650.00 | 4,695.00 | 4,610.00 | 4,610.00 | 4,610.00 | 31,704 |
| 2025-01-06 | 4,750.00 | 4,755.00 | 4,610.00 | 4,620.00 | 4,620.00 | 64,256 |
| 2025-01-03 | 4,760.00 | 4,885.00 | 4,600.00 | 4,805.00 | 4,805.00 | 112,708 |
| 2025-01-02 | 4,320.00 | 4,790.00 | 4,320.00 | 4,745.00 | 4,745.00 | 163,983 |
| 2024-12-30 | 4,300.00 | 4,430.00 | 4,245.00 | 4,380.00 | 4,380.00 | 40,793 |
| 2024-12-27 | 4,395.00 | 4,395.00 | 4,225.00 | 4,280.00 | 4,280.00 | 50,041 |
| 2024-12-26 | 4,430.00 | 4,440.00 | 4,350.00 | 4,380.00 | 4,380.00 | 22,821 |
| 2024-12-24 | 4,450.00 | 4,545.00 | 4,350.00 | 4,395.00 | 4,395.00 | 46,491 |
| 2024-12-23 | 4,210.00 | 4,535.00 | 4,210.00 | 4,435.00 | 4,435.00 | 96,113 |
| 2024-12-20 | 4,210.00 | 4,300.00 | 4,170.00 | 4,200.00 | 4,200.00 | 39,645 |
| 2024-12-19 | 4,230.00 | 4,245.00 | 4,150.00 | 4,235.00 | 4,235.00 | 21,665 |
| 2024-12-18 | 4,200.00 | 4,295.00 | 4,155.00 | 4,280.00 | 4,280.00 | 43,873 |
| 2024-12-17 | 4,140.00 | 4,205.00 | 4,080.00 | 4,180.00 | 4,180.00 | 25,560 |
| 2024-12-16 | 4,195.00 | 4,225.00 | 4,100.00 | 4,140.00 | 4,140.00 | 42,575 |
| 2024-12-13 | 4,210.00 | 4,275.00 | 4,085.00 | 4,090.00 | 4,090.00 | 42,787 |
| 2024-12-12 | 4,150.00 | 4,155.00 | 4,035.00 | 4,090.00 | 4,090.00 | 48,811 |
| 2024-12-11 | 4,100.00 | 4,155.00 | 4,005.00 | 4,055.00 | 4,055.00 | 40,243 |
| 2024-12-10 | 3,760.00 | 4,090.00 | 3,725.00 | 4,020.00 | 4,020.00 | 50,852 |
| 2024-12-09 | 4,005.00 | 4,005.00 | 3,750.00 | 3,775.00 | 3,775.00 | 127,648 |
| 2024-12-06 | 4,090.00 | 4,090.00 | 3,845.00 | 4,005.00 | 4,005.00 | 91,869 |
| 2024-12-05 | 4,100.00 | 4,200.00 | 3,980.00 | 4,000.00 | 4,000.00 | 32,387 |
| 2024-12-04 | 4,100.00 | 4,185.00 | 4,000.00 | 4,070.00 | 4,070.00 | 51,147 |
| 2024-12-03 | 4,125.00 | 4,230.00 | 3,980.00 | 4,185.00 | 4,185.00 | 39,134 |
| 2024-12-02 | 4,330.00 | 4,410.00 | 4,070.00 | 4,125.00 | 4,125.00 | 85,803 |
| 2024-11-29 | 4,235.00 | 4,380.00 | 4,220.00 | 4,330.00 | 4,330.00 | 22,522 |
| 2024-11-28 | 4,310.00 | 4,395.00 | 4,255.00 | 4,290.00 | 4,290.00 | 28,704 |
| 2024-11-27 | 4,200.00 | 4,310.00 | 4,185.00 | 4,270.00 | 4,270.00 | 24,337 |
| 2024-11-26 | 4,115.00 | 4,315.00 | 4,115.00 | 4,220.00 | 4,220.00 | 55,958 |
| 2024-11-25 | 4,315.00 | 4,455.00 | 4,155.00 | 4,155.00 | 4,155.00 | 91,104 |
| 2024-11-22 | 4,360.00 | 4,490.00 | 4,315.00 | 4,315.00 | 4,315.00 | 32,209 |
| 2024-11-21 | 4,405.00 | 4,410.00 | 4,330.00 | 4,360.00 | 4,360.00 | 16,941 |
| 2024-11-20 | 4,410.00 | 4,490.00 | 4,300.00 | 4,370.00 | 4,370.00 | 19,184 |
| 2024-11-19 | 4,185.00 | 4,535.00 | 4,185.00 | 4,410.00 | 4,410.00 | 64,997 |
| 2024-11-18 | 4,210.00 | 4,300.00 | 4,140.00 | 4,185.00 | 4,185.00 | 41,496 |
| 2024-11-15 | 3,940.00 | 4,185.00 | 3,880.00 | 4,185.00 | 4,185.00 | 69,917 |
| 2024-11-14 | 4,095.00 | 4,150.00 | 3,980.00 | 3,995.00 | 3,995.00 | 35,077 |
| 2024-11-13 | 4,100.00 | 4,100.00 | 3,970.00 | 4,060.00 | 4,060.00 | 50,211 |
| 2024-11-12 | 4,295.00 | 4,295.00 | 3,995.00 | 4,035.00 | 4,035.00 | 91,014 |
| 2024-11-11 | 4,275.00 | 4,405.00 | 4,135.00 | 4,135.00 | 4,135.00 | 86,528 |
| 2024-11-08 | 4,380.00 | 4,405.00 | 4,255.00 | 4,275.00 | 4,275.00 | 42,814 |
| 2024-11-07 | 4,300.00 | 4,475.00 | 4,255.00 | 4,285.00 | 4,285.00 | 33,908 |
| 2024-11-06 | 4,495.00 | 4,515.00 | 4,315.00 | 4,325.00 | 4,325.00 | 41,750 |
| 2024-11-05 | 4,520.00 | 4,520.00 | 4,390.00 | 4,485.00 | 4,485.00 | 33,761 |
| 2024-11-04 | 4,395.00 | 4,580.00 | 4,330.00 | 4,470.00 | 4,470.00 | 132,238 |
| 2024-11-01 | 4,150.00 | 4,345.00 | 4,120.00 | 4,340.00 | 4,340.00 | 98,210 |
| 2024-10-31 | 4,270.00 | 4,300.00 | 4,150.00 | 4,150.00 | 4,150.00 | 60,796 |
| 2024-10-30 | 4,160.00 | 4,330.00 | 4,135.00 | 4,210.00 | 4,210.00 | 66,061 |
| 2024-10-29 | 4,185.00 | 4,285.00 | 4,100.00 | 4,200.00 | 4,200.00 | 65,001 |
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.