TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20,950.00 | 21,500.00 | 20,800.00 | 20,950.00 | 20,385.86 | 25,851 |
| 2024-07-23 | 21,350.00 | 21,500.00 | 20,750.00 | 20,900.00 | 20,337.21 | 39,588 |
| 2024-07-22 | 22,350.00 | 22,400.00 | 21,100.00 | 21,200.00 | 20,629.13 | 54,819 |
| 2024-07-19 | 21,350.00 | 22,300.00 | 21,300.00 | 22,300.00 | 21,699.51 | 40,184 |
| 2024-07-18 | 21,300.00 | 21,800.00 | 21,050.00 | 21,450.00 | 20,872.40 | 37,251 |
| 2024-07-17 | 21,850.00 | 22,100.00 | 21,200.00 | 21,600.00 | 21,018.36 | 74,744 |
| 2024-07-16 | 23,050.00 | 23,100.00 | 21,500.00 | 21,800.00 | 21,212.97 | 199,681 |
| 2024-07-15 | 24,350.00 | 24,350.00 | 22,800.00 | 23,050.00 | 22,429.31 | 108,115 |
| 2024-07-12 | 24,400.00 | 24,950.00 | 23,900.00 | 24,000.00 | 23,353.73 | 44,914 |
| 2024-07-11 | 24,250.00 | 25,600.00 | 23,650.00 | 24,250.00 | 23,597.00 | 96,721 |
| 2024-07-10 | 24,400.00 | 24,750.00 | 23,400.00 | 24,050.00 | 23,402.38 | 101,929 |
| 2024-07-09 | 24,900.00 | 25,150.00 | 24,600.00 | 24,750.00 | 24,083.54 | 35,742 |
| 2024-07-08 | 26,100.00 | 26,100.00 | 24,650.00 | 24,750.00 | 24,083.54 | 135,878 |
| 2024-07-05 | 26,850.00 | 27,200.00 | 26,050.00 | 26,050.00 | 25,348.53 | 61,159 |
| 2024-07-04 | 27,750.00 | 28,250.00 | 26,900.00 | 27,200.00 | 26,467.56 | 43,163 |
| 2024-07-03 | 27,600.00 | 29,500.00 | 27,400.00 | 28,000.00 | 27,246.02 | 103,872 |
| 2024-07-02 | 26,800.00 | 27,400.00 | 26,450.00 | 26,900.00 | 26,175.64 | 62,727 |
| 2024-07-01 | 27,800.00 | 28,400.00 | 26,300.00 | 26,450.00 | 25,737.76 | 128,464 |
| 2024-06-28 | 28,900.00 | 29,050.00 | 27,700.00 | 27,900.00 | 27,148.71 | 51,934 |
| 2024-06-27 | 28,000.00 | 29,200.00 | 27,350.00 | 28,900.00 | 28,121.78 | 47,115 |
| 2024-06-26 | 28,100.00 | 29,150.00 | 27,300.00 | 27,850.00 | 27,100.06 | 55,896 |
| 2024-06-25 | 27,400.00 | 29,200.00 | 27,200.00 | 28,200.00 | 27,440.63 | 69,580 |
| 2024-06-24 | 29,250.00 | 29,250.00 | 26,600.00 | 27,400.00 | 26,662.18 | 195,094 |
| 2024-06-21 | 30,250.00 | 30,950.00 | 29,000.00 | 29,250.00 | 28,462.36 | 83,459 |
| 2024-06-20 | 30,300.00 | 31,650.00 | 30,100.00 | 30,650.00 | 29,824.66 | 53,493 |
| 2024-06-19 | 32,550.00 | 32,550.00 | 30,500.00 | 30,550.00 | 29,727.35 | 140,659 |
| 2024-06-18 | 34,750.00 | 35,400.00 | 32,250.00 | 32,550.00 | 31,673.50 | 135,623 |
| 2024-06-17 | 32,250.00 | 36,350.00 | 32,150.00 | 34,750.00 | 33,814.26 | 315,989 |
| 2024-06-14 | 31,550.00 | 32,550.00 | 29,700.00 | 32,200.00 | 31,332.92 | 110,948 |
| 2024-06-13 | 31,800.00 | 31,950.00 | 30,800.00 | 31,550.00 | 30,700.43 | 76,602 |
| 2024-06-12 | 32,450.00 | 32,850.00 | 31,200.00 | 31,800.00 | 30,943.69 | 102,395 |
| 2024-06-11 | 34,250.00 | 34,650.00 | 32,500.00 | 32,850.00 | 31,965.42 | 143,259 |
| 2024-06-10 | 33,600.00 | 35,550.00 | 32,200.00 | 34,200.00 | 33,279.07 | 183,941 |
| 2024-06-07 | 31,600.00 | 34,500.00 | 31,500.00 | 34,050.00 | 33,133.11 | 346,085 |
| 2024-06-05 | 27,500.00 | 32,200.00 | 27,000.00 | 31,600.00 | 30,749.08 | 770,476 |
| 2024-06-04 | 27,350.00 | 27,900.00 | 26,550.00 | 26,700.00 | 25,981.03 | 41,200 |
| 2024-06-03 | 27,200.00 | 28,950.00 | 26,850.00 | 27,100.00 | 26,370.25 | 109,299 |
| 2024-05-31 | 24,000.00 | 27,200.00 | 24,000.00 | 27,000.00 | 26,272.95 | 121,608 |
| 2024-05-30 | 24,200.00 | 24,900.00 | 23,850.00 | 23,850.00 | 23,207.77 | 39,514 |
| 2024-05-29 | 25,500.00 | 25,850.00 | 24,750.00 | 24,800.00 | 24,132.19 | 32,815 |
| 2024-05-28 | 26,350.00 | 26,500.00 | 25,450.00 | 25,500.00 | 24,813.34 | 63,701 |
| 2024-05-27 | 25,900.00 | 26,350.00 | 25,300.00 | 26,350.00 | 25,640.45 | 21,994 |
| 2024-05-24 | 25,550.00 | 26,150.00 | 25,550.00 | 25,550.00 | 24,861.99 | 21,547 |
| 2024-05-23 | 26,600.00 | 27,350.00 | 26,150.00 | 26,300.00 | 25,591.80 | 22,978 |
| 2024-05-22 | 27,950.00 | 27,950.00 | 26,650.00 | 26,650.00 | 25,932.37 | 26,165 |
| 2024-05-21 | 27,550.00 | 28,800.00 | 26,900.00 | 27,600.00 | 26,856.79 | 44,002 |
| 2024-05-20 | 27,350.00 | 27,850.00 | 26,750.00 | 27,600.00 | 26,856.79 | 33,726 |
| 2024-05-17 | 28,450.00 | 28,450.00 | 27,250.00 | 27,300.00 | 26,564.87 | 51,354 |
| 2024-05-16 | 26,550.00 | 28,450.00 | 26,250.00 | 28,450.00 | 27,683.90 | 155,552 |
| 2024-05-14 | 24,500.00 | 27,050.00 | 24,500.00 | 26,400.00 | 25,689.10 | 131,724 |
| 2024-05-13 | 24,950.00 | 25,400.00 | 24,350.00 | 24,900.00 | 24,229.50 | 31,672 |
| 2024-05-10 | 25,500.00 | 25,600.00 | 24,250.00 | 24,950.00 | 24,278.15 | 47,547 |
| 2024-05-09 | 25,900.00 | 25,950.00 | 25,000.00 | 25,400.00 | 24,716.03 | 39,899 |
| 2024-05-08 | 25,950.00 | 26,300.00 | 25,450.00 | 25,850.00 | 25,153.91 | 38,351 |
| 2024-05-07 | 26,150.00 | 27,200.00 | 25,300.00 | 25,950.00 | 25,251.22 | 93,809 |
| 2024-05-03 | 26,500.00 | 26,850.00 | 25,750.00 | 26,000.00 | 25,299.88 | 130,620 |
| 2024-05-02 | 22,050.00 | 26,650.00 | 21,800.00 | 26,500.00 | 25,786.41 | 568,400 |
| 2024-04-30 | 22,000.00 | 22,000.00 | 21,500.00 | 21,750.00 | 21,164.32 | 8,076 |
| 2024-04-29 | 21,100.00 | 21,950.00 | 21,100.00 | 21,800.00 | 21,212.97 | 14,695 |
| 2024-04-26 | 21,100.00 | 21,300.00 | 20,800.00 | 21,000.00 | 20,434.51 | 10,190 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 200.0000 KRW |
| 2025-03-20 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 900.0000 KRW |
| 2021-12-29 | 700.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.