Tamul Multimedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,100.00 | 4,105.00 | 4,005.00 | 4,005.00 | 4,005.00 | 108,791 |
| 2021-11-22 | 4,080.00 | 4,170.00 | 4,005.00 | 4,120.00 | 4,120.00 | 103,325 |
| 2021-11-19 | 3,950.00 | 4,135.00 | 3,935.00 | 4,125.00 | 4,125.00 | 128,180 |
| 2021-11-18 | 3,975.00 | 4,025.00 | 3,860.00 | 3,995.00 | 3,995.00 | 187,286 |
| 2021-11-17 | 4,030.00 | 4,080.00 | 4,000.00 | 4,010.00 | 4,010.00 | 158,628 |
| 2021-11-16 | 4,135.00 | 4,170.00 | 3,985.00 | 4,070.00 | 4,070.00 | 275,532 |
| 2021-11-15 | 4,245.00 | 4,275.00 | 4,095.00 | 4,175.00 | 4,175.00 | 178,588 |
| 2021-11-12 | 4,220.00 | 4,335.00 | 4,185.00 | 4,215.00 | 4,215.00 | 107,825 |
| 2021-11-11 | 4,260.00 | 4,385.00 | 4,160.00 | 4,180.00 | 4,180.00 | 216,040 |
| 2021-11-10 | 4,415.00 | 4,425.00 | 4,250.00 | 4,260.00 | 4,260.00 | 272,356 |
| 2021-11-09 | 4,460.00 | 4,490.00 | 4,385.00 | 4,410.00 | 4,410.00 | 310,107 |
| 2021-11-08 | 4,300.00 | 4,580.00 | 4,300.00 | 4,540.00 | 4,540.00 | 576,494 |
| 2021-11-05 | 4,110.00 | 4,375.00 | 4,065.00 | 4,300.00 | 4,300.00 | 502,403 |
| 2021-11-04 | 4,245.00 | 4,325.00 | 4,090.00 | 4,110.00 | 4,110.00 | 230,307 |
| 2021-11-03 | 4,370.00 | 4,490.00 | 4,235.00 | 4,240.00 | 4,240.00 | 310,093 |
| 2021-11-02 | 4,220.00 | 4,400.00 | 4,215.00 | 4,370.00 | 4,370.00 | 327,519 |
| 2021-11-01 | 4,765.00 | 4,765.00 | 4,160.00 | 4,220.00 | 4,220.00 | 1,521,343 |
| 2021-10-29 | 4,645.00 | 4,870.00 | 4,640.00 | 4,840.00 | 4,840.00 | 1,408,893 |
| 2021-10-28 | 4,655.00 | 4,715.00 | 4,525.00 | 4,670.00 | 4,670.00 | 829,188 |
| 2021-10-27 | 4,345.00 | 4,720.00 | 4,345.00 | 4,720.00 | 4,720.00 | 2,617,318 |
| 2021-10-26 | 4,360.00 | 4,545.00 | 4,250.00 | 4,345.00 | 4,345.00 | 1,363,905 |
| 2021-10-25 | 4,040.00 | 4,350.00 | 4,020.00 | 4,300.00 | 4,300.00 | 400,775 |
| 2021-10-22 | 3,975.00 | 4,060.00 | 3,965.00 | 4,015.00 | 4,015.00 | 227,271 |
| 2021-10-21 | 4,100.00 | 4,125.00 | 4,010.00 | 4,010.00 | 4,010.00 | 147,382 |
| 2021-10-20 | 4,020.00 | 4,155.00 | 3,995.00 | 4,100.00 | 4,100.00 | 267,921 |
| 2021-10-19 | 4,005.00 | 4,065.00 | 3,955.00 | 4,020.00 | 4,020.00 | 294,545 |
| 2021-10-18 | 4,310.00 | 4,325.00 | 4,045.00 | 4,045.00 | 4,045.00 | 500,924 |
| 2021-10-15 | 4,390.00 | 4,440.00 | 4,260.00 | 4,310.00 | 4,310.00 | 306,666 |
| 2021-10-14 | 4,370.00 | 4,470.00 | 4,335.00 | 4,390.00 | 4,390.00 | 302,613 |
← NewerPage 21 of 21 · 1,229 trading days
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.