Tamul Multimedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,095.00 | 4,265.00 | 4,085.00 | 4,185.00 | 4,185.00 | 141,435 |
| 2024-10-25 | 4,080.00 | 4,735.00 | 3,975.00 | 4,100.00 | 4,100.00 | 831,793 |
| 2024-10-24 | 3,815.00 | 4,035.00 | 3,700.00 | 3,860.00 | 3,860.00 | 274,227 |
| 2024-10-23 | 4,675.00 | 4,675.00 | 3,745.00 | 3,900.00 | 3,900.00 | 841,173 |
| 2024-10-22 | 4,790.00 | 4,790.00 | 4,505.00 | 4,610.00 | 4,610.00 | 111,690 |
| 2024-10-21 | 4,840.00 | 4,840.00 | 4,705.00 | 4,790.00 | 4,790.00 | 48,061 |
| 2024-10-18 | 4,770.00 | 4,835.00 | 4,600.00 | 4,835.00 | 4,835.00 | 99,853 |
| 2024-10-17 | 4,980.00 | 4,980.00 | 4,485.00 | 4,630.00 | 4,630.00 | 282,121 |
| 2024-10-16 | 5,060.00 | 5,060.00 | 4,850.00 | 4,895.00 | 4,895.00 | 55,749 |
| 2024-10-15 | 5,200.00 | 5,200.00 | 4,810.00 | 5,000.00 | 5,000.00 | 77,918 |
| 2024-10-14 | 5,000.00 | 5,280.00 | 4,825.00 | 5,130.00 | 5,130.00 | 524,296 |
| 2024-10-11 | 5,390.00 | 5,400.00 | 5,250.00 | 5,290.00 | 5,290.00 | 13,799 |
| 2024-10-10 | 5,440.00 | 5,440.00 | 5,250.00 | 5,260.00 | 5,260.00 | 26,956 |
| 2024-10-08 | 5,290.00 | 5,320.00 | 5,220.00 | 5,270.00 | 5,270.00 | 20,363 |
| 2024-10-07 | 5,270.00 | 5,320.00 | 5,180.00 | 5,230.00 | 5,230.00 | 56,390 |
| 2024-10-04 | 5,190.00 | 5,300.00 | 5,190.00 | 5,270.00 | 5,270.00 | 33,507 |
| 2024-10-02 | 5,200.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,290.00 | 28,406 |
| 2024-09-30 | 5,320.00 | 5,390.00 | 5,100.00 | 5,320.00 | 5,320.00 | 42,996 |
| 2024-09-27 | 5,460.00 | 5,460.00 | 5,270.00 | 5,320.00 | 5,320.00 | 35,967 |
| 2024-09-26 | 5,510.00 | 5,530.00 | 5,290.00 | 5,350.00 | 5,350.00 | 53,544 |
| 2024-09-25 | 5,640.00 | 5,680.00 | 5,190.00 | 5,340.00 | 5,340.00 | 331,125 |
| 2024-09-24 | 5,490.00 | 5,660.00 | 5,480.00 | 5,570.00 | 5,570.00 | 23,139 |
| 2024-09-23 | 5,580.00 | 5,660.00 | 5,470.00 | 5,540.00 | 5,540.00 | 26,984 |
| 2024-09-20 | 5,510.00 | 5,650.00 | 5,180.00 | 5,590.00 | 5,590.00 | 47,255 |
| 2024-09-19 | 5,600.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,500.00 | 36,011 |
| 2024-09-13 | 5,570.00 | 5,600.00 | 5,450.00 | 5,560.00 | 5,560.00 | 26,900 |
| 2024-09-12 | 5,400.00 | 5,590.00 | 5,400.00 | 5,560.00 | 5,560.00 | 21,437 |
| 2024-09-11 | 5,490.00 | 5,500.00 | 5,380.00 | 5,450.00 | 5,450.00 | 26,938 |
| 2024-09-10 | 5,360.00 | 5,520.00 | 5,350.00 | 5,400.00 | 5,400.00 | 27,957 |
| 2024-09-09 | 5,320.00 | 5,490.00 | 5,220.00 | 5,390.00 | 5,390.00 | 33,138 |
| 2024-09-06 | 5,670.00 | 5,700.00 | 5,300.00 | 5,320.00 | 5,320.00 | 49,098 |
| 2024-09-05 | 5,770.00 | 5,770.00 | 5,430.00 | 5,510.00 | 5,510.00 | 37,324 |
| 2024-09-04 | 5,600.00 | 5,710.00 | 5,470.00 | 5,530.00 | 5,530.00 | 72,090 |
| 2024-09-03 | 5,690.00 | 5,900.00 | 5,660.00 | 5,730.00 | 5,730.00 | 26,408 |
| 2024-09-02 | 5,960.00 | 5,960.00 | 5,720.00 | 5,740.00 | 5,740.00 | 24,647 |
| 2024-08-30 | 5,770.00 | 5,880.00 | 5,770.00 | 5,830.00 | 5,830.00 | 18,109 |
| 2024-08-29 | 5,750.00 | 5,890.00 | 5,750.00 | 5,770.00 | 5,770.00 | 14,133 |
| 2024-08-28 | 6,080.00 | 6,080.00 | 5,720.00 | 5,800.00 | 5,800.00 | 66,946 |
| 2024-08-27 | 5,800.00 | 6,120.00 | 5,600.00 | 6,100.00 | 6,100.00 | 46,255 |
| 2024-08-26 | 5,760.00 | 5,910.00 | 5,720.00 | 5,850.00 | 5,850.00 | 46,194 |
| 2024-08-23 | 5,770.00 | 5,770.00 | 5,540.00 | 5,700.00 | 5,700.00 | 32,698 |
| 2024-08-22 | 5,810.00 | 5,880.00 | 5,720.00 | 5,750.00 | 5,750.00 | 28,122 |
| 2024-08-21 | 5,720.00 | 5,850.00 | 5,660.00 | 5,800.00 | 5,800.00 | 28,665 |
| 2024-08-20 | 5,700.00 | 5,870.00 | 5,680.00 | 5,770.00 | 5,770.00 | 46,878 |
| 2024-08-19 | 5,580.00 | 5,780.00 | 5,520.00 | 5,640.00 | 5,640.00 | 34,777 |
| 2024-08-16 | 5,600.00 | 5,730.00 | 5,430.00 | 5,580.00 | 5,580.00 | 53,890 |
| 2024-08-14 | 5,690.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,600.00 | 46,219 |
| 2024-08-13 | 5,520.00 | 5,670.00 | 5,420.00 | 5,650.00 | 5,650.00 | 37,533 |
| 2024-08-12 | 5,270.00 | 5,560.00 | 5,270.00 | 5,370.00 | 5,370.00 | 21,271 |
| 2024-08-09 | 5,430.00 | 5,560.00 | 5,300.00 | 5,310.00 | 5,310.00 | 44,483 |
| 2024-08-08 | 5,530.00 | 5,550.00 | 5,350.00 | 5,380.00 | 5,380.00 | 25,742 |
| 2024-08-07 | 5,270.00 | 5,620.00 | 5,270.00 | 5,550.00 | 5,550.00 | 29,812 |
| 2024-08-06 | 5,280.00 | 5,430.00 | 5,060.00 | 5,350.00 | 5,350.00 | 70,455 |
| 2024-08-05 | 5,730.00 | 5,730.00 | 5,160.00 | 5,190.00 | 5,190.00 | 124,686 |
| 2024-08-02 | 5,700.00 | 5,840.00 | 5,660.00 | 5,730.00 | 5,730.00 | 48,669 |
| 2024-08-01 | 5,730.00 | 5,900.00 | 5,700.00 | 5,790.00 | 5,790.00 | 47,248 |
| 2024-07-31 | 5,680.00 | 5,800.00 | 5,540.00 | 5,730.00 | 5,730.00 | 68,558 |
| 2024-07-30 | 5,650.00 | 5,650.00 | 5,410.00 | 5,540.00 | 5,540.00 | 59,545 |
| 2024-07-29 | 5,340.00 | 6,150.00 | 5,340.00 | 5,620.00 | 5,620.00 | 730,908 |
| 2024-07-26 | 5,250.00 | 5,450.00 | 5,230.00 | 5,340.00 | 5,340.00 | 60,139 |
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.