KOSDAQ - Delayed Quote KRW

Tamul Multimedia Co., Ltd (093640.KQ)

3,850.00
+5.00
+(0.13%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 30, 20253,815.003,945.003,815.003,850.003,850.0021,245
May 29, 20253,790.003,870.003,720.003,845.003,845.0018,113
May 28, 20253,705.003,790.003,600.003,740.003,740.0010,185
May 27, 20253,940.003,940.003,690.003,705.003,705.0040,421
May 26, 20253,830.003,945.003,830.003,870.003,870.0015,888
May 23, 20253,800.003,995.003,785.003,830.003,830.0020,921
May 22, 20253,765.003,795.003,740.003,785.003,785.0023,293
May 21, 20253,780.003,780.003,670.003,765.003,765.0017,824
May 20, 20253,800.003,800.003,630.003,710.003,710.0029,711
May 19, 20253,675.003,800.003,610.003,695.003,695.0031,231
May 16, 20253,765.003,800.003,610.003,610.003,610.0043,521
May 15, 20253,955.003,955.003,750.003,765.003,765.0050,489
May 14, 20253,730.003,950.003,730.003,920.003,920.0057,758
May 13, 20253,670.003,735.003,630.003,730.003,730.0046,391
May 12, 20253,645.003,735.003,560.003,635.003,635.0043,300
May 9, 20253,545.003,645.003,440.003,645.003,645.0031,278
May 8, 20253,355.003,600.003,355.003,480.003,480.0057,392
May 7, 20253,235.003,390.003,235.003,375.003,375.0035,564
May 2, 20253,275.003,325.003,210.003,240.003,240.0028,234
Apr 30, 20253,370.003,375.003,255.003,275.003,275.0043,958
Apr 29, 20253,300.003,405.003,300.003,370.003,370.0031,359
Apr 28, 20253,350.003,415.003,300.003,350.003,350.0047,866
Apr 25, 20253,370.003,400.003,240.003,350.003,350.0039,374
Apr 24, 20253,200.003,300.003,200.003,300.003,300.0038,180
Apr 23, 20253,270.003,300.003,200.003,235.003,235.0040,622
Apr 22, 20253,260.003,275.003,160.003,215.003,215.0051,312
Apr 21, 20253,210.003,310.003,150.003,200.003,200.0068,809
Apr 18, 20253,300.003,370.003,205.003,210.003,210.0031,201
Apr 17, 20253,140.003,360.003,110.003,300.003,300.0038,417
Apr 16, 20253,180.003,220.003,115.003,180.003,180.0024,542
Apr 15, 20253,090.003,225.002,980.003,225.003,225.0063,420
Apr 14, 20253,150.003,150.003,045.003,065.003,065.0046,655
Apr 11, 20253,100.003,240.002,990.003,095.003,095.0048,072
Apr 10, 20253,250.003,250.003,065.003,100.003,100.00113,459
Apr 9, 20253,100.003,280.002,970.003,075.003,075.0055,012
Apr 8, 20253,355.003,450.003,025.003,180.003,180.0071,277
Apr 7, 20253,555.003,555.003,270.003,305.003,305.0077,531
Apr 4, 20253,450.003,585.003,225.003,585.003,585.0060,047
Apr 3, 20253,505.003,660.003,365.003,425.003,425.0051,647
Apr 2, 20253,630.003,650.003,550.003,565.003,565.0029,137
Apr 1, 20253,625.003,800.003,575.003,630.003,630.0053,136
Mar 31, 20253,700.003,775.003,590.003,655.003,655.0029,491
Mar 28, 20253,805.003,875.003,700.003,700.003,700.0038,376
Mar 27, 20253,760.003,985.003,720.003,805.003,805.0055,887
Mar 26, 20253,830.003,990.003,750.003,760.003,760.0040,650
Mar 25, 20253,765.004,000.003,765.003,830.003,830.0039,716
Mar 24, 20253,655.003,975.003,655.003,820.003,820.00154,732
Mar 21, 20254,080.004,200.004,035.004,105.004,105.0044,658
Mar 20, 20254,145.004,180.004,010.004,050.004,050.0047,132
Mar 19, 20254,140.004,270.004,060.004,145.004,145.0064,796
Mar 18, 20254,090.004,275.004,005.004,200.004,200.0066,534
Mar 17, 20253,995.004,125.003,970.004,090.004,090.0085,925
Mar 14, 20253,975.004,535.003,915.004,000.004,000.00389,063
Mar 13, 20253,995.004,195.003,980.003,980.003,980.0034,675
Mar 12, 20254,030.004,165.003,970.004,010.004,010.0037,681
Mar 11, 20254,120.004,195.003,970.004,015.004,015.0076,204
Mar 10, 20254,105.004,500.004,030.004,130.004,130.00112,901
Mar 7, 20254,300.004,300.004,055.004,105.004,105.0075,090
Mar 6, 20254,015.004,580.004,000.004,225.004,225.00598,723
Mar 5, 20254,220.004,280.003,910.004,030.004,030.00348,189
Mar 4, 20253,625.004,710.003,625.004,155.004,155.002,251,278
Feb 28, 20253,650.003,920.003,610.003,625.003,625.00101,063
Feb 27, 20253,760.003,760.003,580.003,650.003,650.0056,798
Feb 26, 20253,665.003,865.003,665.003,770.003,770.0041,982
Feb 25, 20253,730.003,875.003,660.003,665.003,665.0048,678
Feb 24, 20253,810.003,900.003,730.003,760.003,760.0055,470
Feb 21, 20253,720.003,875.003,720.003,810.003,810.0080,907
Feb 20, 20253,745.003,795.003,705.003,720.003,720.0043,944
Feb 19, 20253,810.003,850.003,670.003,745.003,745.0057,928
Feb 18, 20253,730.004,000.003,665.003,815.003,815.00166,120
Feb 17, 20253,855.003,905.003,675.003,775.003,775.00137,679
Feb 14, 20253,600.004,045.003,600.003,850.003,850.00272,148
Feb 13, 20253,790.003,835.003,610.003,625.003,625.00156,548
Feb 12, 20254,115.004,115.003,550.003,790.003,790.00602,607
Feb 11, 20253,850.004,250.003,685.004,055.004,055.003,002,439
Feb 10, 20252,555.003,380.002,555.003,380.003,380.00900,233
Feb 7, 20252,995.003,045.002,590.002,600.002,600.00680,120
Feb 6, 20252,925.003,085.002,920.003,060.003,060.00158,005
Feb 5, 20253,415.003,415.002,780.003,000.003,000.00568,231
Feb 4, 20253,380.003,445.003,330.003,415.003,415.0064,339
Feb 3, 20253,445.003,480.003,205.003,405.003,405.00223,352
Jan 31, 20254,000.004,095.003,385.003,445.003,445.00541,605
Jan 24, 20253,945.004,115.003,780.004,060.004,060.0057,403
Jan 23, 20254,065.004,065.003,800.003,945.003,945.0063,491
Jan 22, 20254,100.004,100.003,965.003,970.003,970.0058,317
Jan 21, 20253,960.004,095.003,960.003,985.003,985.0032,096
Jan 20, 20254,025.004,090.003,880.004,010.004,010.0088,322
Jan 17, 20254,080.004,135.003,975.004,020.004,020.0079,746
Jan 16, 20254,440.004,440.003,870.004,070.004,070.00292,764
Jan 15, 20254,610.004,620.004,350.004,350.004,350.0030,277
Jan 14, 20254,455.004,585.004,430.004,520.004,520.0028,801
Jan 13, 20254,500.004,620.004,445.004,455.004,455.0020,046
Jan 10, 20254,665.004,695.004,500.004,500.004,500.0025,615
Jan 9, 20254,645.004,700.004,595.004,595.004,595.0033,357
Jan 8, 20254,600.004,700.004,600.004,645.004,645.0025,430
Jan 7, 20254,650.004,695.004,610.004,610.004,610.0031,704
Jan 6, 20254,750.004,755.004,610.004,620.004,620.0064,256
Jan 3, 20254,760.004,885.004,600.004,805.004,805.00112,708
Jan 2, 20254,320.004,790.004,320.004,745.004,745.00163,983
Dec 30, 20244,300.004,430.004,245.004,380.004,380.0040,793
Dec 27, 20244,395.004,395.004,225.004,280.004,280.0050,041
Dec 26, 20244,430.004,440.004,350.004,380.004,380.0022,821
Dec 24, 20244,450.004,545.004,350.004,395.004,395.0046,491
Dec 23, 20244,210.004,535.004,210.004,435.004,435.0096,113
Dec 20, 20244,210.004,300.004,170.004,200.004,200.0039,645
Dec 19, 20244,230.004,245.004,150.004,235.004,235.0021,665
Dec 18, 20244,200.004,295.004,155.004,280.004,280.0043,873
Dec 17, 20244,140.004,205.004,080.004,180.004,180.0025,560
Dec 16, 20244,195.004,225.004,100.004,140.004,140.0042,575
Dec 13, 20244,210.004,275.004,085.004,090.004,090.0042,787
Dec 12, 20244,150.004,155.004,035.004,090.004,090.0048,811
Dec 11, 20244,100.004,155.004,005.004,055.004,055.0040,243
Dec 10, 20243,760.004,090.003,725.004,020.004,020.0050,852
Dec 9, 20244,005.004,005.003,750.003,775.003,775.00127,648
Dec 6, 20244,090.004,090.003,845.004,005.004,005.0091,869
Dec 5, 20244,100.004,200.003,980.004,000.004,000.0032,387
Dec 4, 20244,100.004,185.004,000.004,070.004,070.0051,147
Dec 3, 20244,125.004,230.003,980.004,185.004,185.0039,134
Dec 2, 20244,330.004,410.004,070.004,125.004,125.0085,803
Nov 29, 20244,235.004,380.004,220.004,330.004,330.0022,522
Nov 28, 20244,310.004,395.004,255.004,290.004,290.0028,704
Nov 27, 20244,200.004,310.004,185.004,270.004,270.0024,337
Nov 26, 20244,115.004,315.004,115.004,220.004,220.0055,958
Nov 25, 20244,315.004,455.004,155.004,155.004,155.0091,104
Nov 22, 20244,360.004,490.004,315.004,315.004,315.0032,209
Nov 21, 20244,405.004,410.004,330.004,360.004,360.0016,941
Nov 20, 20244,410.004,490.004,300.004,370.004,370.0019,184
Nov 19, 20244,185.004,535.004,185.004,410.004,410.0064,997
Nov 18, 20244,210.004,300.004,140.004,185.004,185.0041,496
Nov 15, 20243,940.004,185.003,880.004,185.004,185.0069,917
Nov 14, 20244,095.004,150.003,980.003,995.003,995.0035,077
Nov 13, 20244,100.004,100.003,970.004,060.004,060.0050,211
Nov 12, 20244,295.004,295.003,995.004,035.004,035.0091,014
Nov 11, 20244,275.004,405.004,135.004,135.004,135.0086,528
Nov 8, 20244,380.004,405.004,255.004,275.004,275.0042,814
Nov 7, 20244,300.004,475.004,255.004,285.004,285.0033,908
Nov 6, 20244,495.004,515.004,315.004,325.004,325.0041,750
Nov 5, 20244,520.004,520.004,390.004,485.004,485.0033,761
Nov 4, 20244,395.004,580.004,330.004,470.004,470.00132,238
Nov 1, 20244,150.004,345.004,120.004,340.004,340.0098,210
Oct 31, 20244,270.004,300.004,150.004,150.004,150.0060,796
Oct 29, 20244,185.004,285.004,100.004,200.004,200.0065,001
Oct 28, 20244,095.004,265.004,085.004,185.004,185.00141,435
Oct 25, 20244,080.004,735.003,975.004,100.004,100.00831,793
Oct 24, 20243,815.004,035.003,700.003,860.003,860.00274,227
Oct 23, 20244,675.004,675.003,745.003,900.003,900.00841,173
Oct 22, 20244,790.004,790.004,505.004,610.004,610.00111,690
Oct 21, 20244,840.004,840.004,705.004,790.004,790.0048,061
Oct 18, 20244,770.004,835.004,600.004,835.004,835.0099,853
Oct 17, 20244,980.004,980.004,485.004,630.004,630.00282,121
Oct 16, 20245,060.005,060.004,850.004,895.004,895.0055,749
Oct 15, 20245,200.005,200.004,810.005,000.005,000.0077,918
Oct 14, 20245,000.005,280.004,825.005,130.005,130.00524,296
Oct 11, 20245,390.005,400.005,250.005,290.005,290.0013,799
Oct 10, 20245,440.005,440.005,250.005,260.005,260.0026,956
Oct 8, 20245,290.005,320.005,220.005,270.005,270.0020,363
Oct 7, 20245,270.005,320.005,180.005,230.005,230.0056,390
Oct 4, 20245,190.005,300.005,190.005,270.005,270.0033,507
Oct 2, 20245,200.005,320.005,200.005,290.005,290.0028,406
Sep 30, 20245,320.005,390.005,100.005,320.005,320.0042,996
Sep 27, 20245,460.005,460.005,270.005,320.005,320.0035,967
Sep 26, 20245,510.005,530.005,290.005,350.005,350.0053,544
Sep 25, 20245,640.005,680.005,190.005,340.005,340.00331,125
Sep 24, 20245,490.005,660.005,480.005,570.005,570.0023,139
Sep 23, 20245,580.005,660.005,470.005,540.005,540.0026,984
Sep 20, 20245,510.005,650.005,180.005,590.005,590.0047,255
Sep 19, 20245,600.005,600.005,490.005,500.005,500.0036,011
Sep 13, 20245,570.005,600.005,450.005,560.005,560.0026,900
Sep 12, 20245,400.005,590.005,400.005,560.005,560.0021,437
Sep 11, 20245,490.005,500.005,380.005,450.005,450.0026,938
Sep 10, 20245,360.005,520.005,350.005,400.005,400.0027,957
Sep 9, 20245,320.005,490.005,220.005,390.005,390.0033,138
Sep 6, 20245,670.005,700.005,300.005,320.005,320.0049,098
Sep 5, 20245,770.005,770.005,430.005,510.005,510.0037,324
Sep 4, 20245,600.005,710.005,470.005,530.005,530.0072,062
Sep 3, 20245,690.005,900.005,660.005,730.005,730.0026,408
Sep 2, 20245,960.005,960.005,720.005,740.005,740.0024,647
Aug 30, 20245,770.005,880.005,770.005,830.005,830.0018,109
Aug 29, 20245,750.005,890.005,750.005,770.005,770.0014,133
Aug 28, 20246,080.006,080.005,720.005,800.005,800.0066,946
Aug 27, 20245,800.006,120.005,600.006,100.006,100.0046,255
Aug 26, 20245,760.005,910.005,720.005,850.005,850.0046,194
Aug 23, 20245,770.005,770.005,540.005,700.005,700.0032,698
Aug 22, 20245,810.005,880.005,720.005,750.005,750.0028,122
Aug 21, 20245,720.005,850.005,660.005,800.005,800.0028,665
Aug 20, 20245,700.005,870.005,680.005,770.005,770.0046,878
Aug 19, 20245,580.005,780.005,520.005,640.005,640.0034,777
Aug 16, 20245,600.005,730.005,430.005,580.005,580.0053,890
Aug 14, 20245,690.005,750.005,600.005,600.005,600.0046,219
Aug 13, 20245,520.005,670.005,420.005,650.005,650.0037,533
Aug 12, 20245,270.005,560.005,270.005,370.005,370.0021,271
Aug 9, 20245,430.005,560.005,300.005,310.005,310.0044,483
Aug 8, 20245,530.005,550.005,350.005,380.005,380.0025,742
Aug 7, 20245,270.005,620.005,270.005,550.005,550.0029,812
Aug 6, 20245,280.005,430.005,060.005,350.005,350.0070,455
Aug 5, 20245,730.005,730.005,160.005,190.005,190.00124,686
Aug 2, 20245,700.005,840.005,660.005,730.005,730.0048,669
Aug 1, 20245,730.005,900.005,700.005,790.005,790.0047,248
Jul 31, 20245,680.005,800.005,540.005,730.005,730.0068,558
Jul 30, 20245,650.005,650.005,410.005,540.005,540.0059,545
Jul 29, 20245,340.006,150.005,340.005,620.005,620.00730,908
Jul 26, 20245,250.005,450.005,230.005,340.005,340.0060,139
Jul 25, 20245,360.005,450.005,130.005,300.005,300.00141,851
Jul 24, 20245,780.005,790.005,350.005,380.005,380.00212,783
Jul 23, 20245,470.006,010.005,390.005,740.005,740.00359,407
Jul 22, 20245,230.005,600.005,140.005,500.005,500.00204,521
Jul 19, 20245,490.005,520.005,070.005,230.005,230.00351,272
Jul 18, 20245,500.005,640.005,400.005,490.005,490.00135,279
Jul 17, 20245,900.005,900.005,500.005,500.005,500.00362,871
Jul 16, 20245,940.006,030.005,870.005,910.005,910.0065,009
Jul 15, 20245,950.006,020.005,800.006,000.006,000.0067,183
Jul 12, 20246,100.006,100.005,820.005,970.005,970.00122,119
Jul 11, 20246,000.006,110.005,940.006,100.006,100.0074,516
Jul 10, 20246,040.006,260.005,450.006,000.006,000.00414,198
Jul 9, 20246,400.006,410.006,100.006,200.006,200.00245,278
Jul 8, 20246,810.006,850.006,420.006,490.006,490.00187,054
Jul 5, 20246,930.006,980.006,850.006,880.006,880.0042,618
Jul 4, 20246,960.007,050.006,870.006,930.006,930.0030,477
Jul 3, 20246,920.007,130.006,900.006,920.006,920.0040,905
Jul 2, 20247,050.007,190.007,050.007,060.007,060.0018,168
Jul 1, 20247,120.007,230.007,100.007,120.007,120.0016,908
Jun 28, 20247,020.007,140.007,020.007,120.007,120.0016,771
Jun 27, 20247,130.007,140.007,020.007,100.007,100.0020,414
Jun 26, 20246,940.007,120.006,940.007,100.007,100.0036,140
Jun 25, 20247,010.007,710.006,900.007,010.007,010.00212,233
Jun 24, 20246,890.007,070.006,780.007,040.007,040.0079,189
Jun 21, 20246,980.007,300.006,860.006,890.006,890.00156,221
Jun 20, 20247,090.007,140.006,890.007,050.007,050.00148,568
Jun 19, 20247,570.007,570.006,800.007,230.007,230.00579,329
Jun 18, 20247,450.007,540.007,390.007,430.007,430.0055,800
Jun 17, 20247,530.007,600.007,430.007,470.007,470.0070,386
Jun 14, 20247,590.007,760.007,450.007,530.007,530.0081,006
Jun 13, 20247,810.007,810.007,590.007,590.007,590.0065,622
Jun 12, 20247,870.007,870.007,680.007,700.007,700.0036,095
Jun 11, 20247,750.007,910.007,710.007,710.007,710.0048,998
Jun 10, 20247,700.007,830.007,690.007,780.007,780.0071,521
Jun 7, 20247,690.007,770.007,680.007,700.007,700.0026,824
Jun 5, 20247,700.007,750.007,500.007,690.007,690.0073,771
Jun 4, 20247,800.007,810.007,600.007,700.007,700.0034,679
Jun 3, 20247,700.007,730.007,600.007,620.007,620.0088,151
May 31, 20247,620.007,940.007,600.007,670.007,670.00104,329
May 30, 20247,980.007,980.007,650.007,680.007,680.0084,874

Related Tickers

101400.KQ N Citron, Inc.
373.00
-2.36%
 
073570.KQ Urban Lithium Inc
714.00
0.00%
 
429270.KQ Sigetronics, Inc
5,460.00
-5.04%
 
054620.KQ APS Inc.
5,480.00
-2.32%
 
0QZD.IL Advanced Micro Devices, Inc.
110.60
-2.68%
 
1INTC.MI Intel Corporation
17.41
-2.56%
 
IFX.F Infineon Technologies AG
34.20
-1.20%
 
AMD.DE Advanced Micro Devices, Inc.
97.75
-2.29%
 
4966.TWO Parade Technologies, Ltd.
577.00
+0.70%
 
8271.TW Apacer Technology Inc.
50.80
+0.40%