TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21,300.00 | 21,700.00 | 21,000.00 | 21,100.00 | 20,531.82 | 11,599 |
| 2024-04-24 | 21,200.00 | 22,000.00 | 21,200.00 | 21,400.00 | 20,823.74 | 21,786 |
| 2024-04-23 | 21,050.00 | 21,300.00 | 20,900.00 | 20,950.00 | 20,385.86 | 10,712 |
| 2024-04-22 | 20,850.00 | 21,250.00 | 20,650.00 | 21,050.00 | 20,483.17 | 12,315 |
| 2024-04-19 | 21,400.00 | 21,400.00 | 20,550.00 | 20,650.00 | 20,093.94 | 21,618 |
| 2024-04-18 | 20,500.00 | 21,450.00 | 20,500.00 | 21,400.00 | 20,823.74 | 12,928 |
| 2024-04-17 | 20,750.00 | 21,200.00 | 20,500.00 | 20,500.00 | 19,947.98 | 20,601 |
| 2024-04-16 | 21,550.00 | 21,550.00 | 20,750.00 | 20,750.00 | 20,191.25 | 26,485 |
| 2024-04-15 | 21,900.00 | 22,000.00 | 21,500.00 | 21,550.00 | 20,969.70 | 19,207 |
| 2024-04-12 | 22,850.00 | 22,850.00 | 22,050.00 | 22,100.00 | 21,504.89 | 19,406 |
| 2024-04-11 | 22,250.00 | 22,500.00 | 22,050.00 | 22,450.00 | 21,845.47 | 7,243 |
| 2024-04-09 | 22,400.00 | 22,800.00 | 22,300.00 | 22,350.00 | 21,748.16 | 14,556 |
| 2024-04-08 | 22,950.00 | 22,950.00 | 22,200.00 | 22,400.00 | 21,796.82 | 29,968 |
| 2024-04-05 | 22,950.00 | 23,200.00 | 22,600.00 | 22,950.00 | 22,332.01 | 20,419 |
| 2024-04-04 | 23,650.00 | 23,700.00 | 22,850.00 | 23,100.00 | 22,477.97 | 60,409 |
| 2024-04-03 | 23,600.00 | 23,700.00 | 23,350.00 | 23,450.00 | 22,818.54 | 16,726 |
| 2024-04-02 | 24,800.00 | 25,000.00 | 23,850.00 | 23,900.00 | 23,256.42 | 26,147 |
| 2024-04-01 | 23,800.00 | 25,000.00 | 23,700.00 | 24,800.00 | 24,132.19 | 36,886 |
| 2024-03-29 | 24,100.00 | 24,350.00 | 23,650.00 | 23,700.00 | 23,061.81 | 28,883 |
| 2024-03-28 | 24,900.00 | 25,000.00 | 23,850.00 | 24,100.00 | 23,451.04 | 62,825 |
| 2024-03-27 | 25,550.00 | 26,200.00 | 24,900.00 | 24,900.00 | 24,229.50 | 34,156 |
| 2024-03-26 | 25,650.00 | 26,150.00 | 25,400.00 | 25,600.00 | 24,910.65 | 32,502 |
| 2024-03-25 | 25,800.00 | 26,350.00 | 25,350.00 | 25,350.00 | 24,667.38 | 36,597 |
| 2024-03-22 | 25,550.00 | 26,250.00 | 25,200.00 | 25,850.00 | 25,153.91 | 29,749 |
| 2024-03-21 | 25,750.00 | 26,450.00 | 25,550.00 | 25,850.00 | 25,153.91 | 48,523 |
| 2024-03-20 | 25,750.00 | 25,750.00 | 25,100.00 | 25,550.00 | 24,861.99 | 25,483 |
| 2024-03-19 | 26,250.00 | 26,400.00 | 25,150.00 | 25,500.00 | 24,813.34 | 34,208 |
| 2024-03-18 | 25,750.00 | 26,250.00 | 25,350.00 | 26,000.00 | 25,299.88 | 39,483 |
| 2024-03-15 | 25,550.00 | 25,850.00 | 24,800.00 | 25,250.00 | 24,570.07 | 47,866 |
| 2024-03-14 | 26,700.00 | 26,750.00 | 25,700.00 | 25,900.00 | 25,202.57 | 75,238 |
| 2024-03-13 | 26,950.00 | 27,950.00 | 26,450.00 | 27,000.00 | 26,272.95 | 239,499 |
| 2024-03-12 | 24,900.00 | 27,300.00 | 24,800.00 | 26,550.00 | 25,835.06 | 208,720 |
| 2024-03-11 | 25,250.00 | 26,100.00 | 24,050.00 | 24,550.00 | 23,888.92 | 94,634 |
| 2024-03-08 | 22,950.00 | 27,750.00 | 22,800.00 | 25,300.00 | 24,618.72 | 514,289 |
| 2024-03-07 | 22,100.00 | 22,900.00 | 21,700.00 | 22,900.00 | 22,283.35 | 44,376 |
| 2024-03-06 | 22,250.00 | 22,600.00 | 21,800.00 | 21,950.00 | 21,358.93 | 41,612 |
| 2024-03-05 | 22,600.00 | 22,800.00 | 22,150.00 | 22,350.00 | 21,748.16 | 46,785 |
| 2024-03-04 | 22,500.00 | 23,200.00 | 22,500.00 | 22,950.00 | 22,332.01 | 21,504 |
| 2024-02-29 | 23,000.00 | 23,050.00 | 22,500.00 | 22,600.00 | 21,991.43 | 45,507 |
| 2024-02-28 | 23,050.00 | 23,550.00 | 22,950.00 | 23,000.00 | 22,380.66 | 48,920 |
| 2024-02-27 | 23,850.00 | 24,150.00 | 23,150.00 | 23,300.00 | 22,672.58 | 37,793 |
| 2024-02-26 | 24,000.00 | 24,350.00 | 23,550.00 | 24,050.00 | 23,402.38 | 18,718 |
| 2024-02-23 | 24,050.00 | 24,450.00 | 23,700.00 | 24,000.00 | 23,353.73 | 23,454 |
| 2024-02-22 | 25,250.00 | 25,450.00 | 24,000.00 | 24,050.00 | 23,402.38 | 46,282 |
| 2024-02-21 | 24,850.00 | 25,550.00 | 24,600.00 | 25,200.00 | 24,521.42 | 21,422 |
| 2024-02-20 | 25,000.00 | 25,200.00 | 24,600.00 | 24,900.00 | 24,229.50 | 11,936 |
| 2024-02-19 | 24,950.00 | 25,350.00 | 24,700.00 | 24,800.00 | 24,132.19 | 17,448 |
| 2024-02-16 | 24,150.00 | 25,500.00 | 24,050.00 | 25,000.00 | 24,326.80 | 52,225 |
| 2024-02-15 | 24,000.00 | 24,300.00 | 23,600.00 | 24,000.00 | 23,353.73 | 22,981 |
| 2024-02-14 | 23,800.00 | 24,000.00 | 23,300.00 | 24,000.00 | 23,353.73 | 21,602 |
| 2024-02-13 | 23,750.00 | 24,200.00 | 23,500.00 | 23,900.00 | 23,256.42 | 15,853 |
| 2024-02-08 | 24,000.00 | 24,000.00 | 23,400.00 | 23,500.00 | 22,867.20 | 20,355 |
| 2024-02-07 | 24,050.00 | 24,200.00 | 23,750.00 | 23,800.00 | 23,159.12 | 15,306 |
| 2024-02-06 | 24,700.00 | 24,750.00 | 23,700.00 | 23,700.00 | 23,061.81 | 28,911 |
| 2024-02-05 | 24,800.00 | 24,900.00 | 24,400.00 | 24,700.00 | 24,034.88 | 8,471 |
| 2024-02-02 | 24,100.00 | 24,900.00 | 24,000.00 | 24,750.00 | 24,083.54 | 20,054 |
| 2024-02-01 | 24,200.00 | 24,300.00 | 23,800.00 | 24,050.00 | 23,402.38 | 13,416 |
| 2024-01-31 | 24,600.00 | 24,850.00 | 23,950.00 | 24,200.00 | 23,548.35 | 16,944 |
| 2024-01-30 | 25,200.00 | 25,500.00 | 24,600.00 | 24,600.00 | 23,937.57 | 10,387 |
| 2024-01-29 | 25,500.00 | 25,500.00 | 24,850.00 | 25,200.00 | 24,521.42 | 11,118 |
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.