TAPEX INC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24,200.00	25,300.00	24,200.00	25,200.00	24,521.42	15,770
2024-01-25	25,150.00	25,150.00	24,300.00	24,450.00	23,791.61	17,540
2024-01-24	25,250.00	25,250.00	24,600.00	25,200.00	24,521.42	7,507
2024-01-23	25,250.00	25,300.00	24,850.00	25,000.00	24,326.80	8,385
2024-01-22	25,800.00	25,900.00	24,750.00	25,000.00	24,326.80	16,173
2024-01-19	25,600.00	26,100.00	25,500.00	25,800.00	25,105.26	9,986
2024-01-18	25,450.00	25,800.00	25,200.00	25,400.00	24,716.03	20,287
2024-01-17	26,100.00	26,400.00	25,350.00	25,400.00	24,716.03	36,836
2024-01-16	26,800.00	26,950.00	26,200.00	26,250.00	25,543.14	25,050
2024-01-15	27,000.00	27,100.00	26,750.00	26,850.00	26,126.99	13,573
2024-01-12	27,500.00	27,600.00	27,000.00	27,000.00	26,272.95	13,496
2024-01-11	27,050.00	27,700.00	27,050.00	27,550.00	26,808.14	12,488
2024-01-10	27,500.00	27,500.00	27,000.00	27,250.00	26,516.22	18,394
2024-01-09	27,350.00	27,500.00	27,250.00	27,300.00	26,564.87	11,358
2024-01-08	27,350.00	27,650.00	27,150.00	27,300.00	26,564.87	11,361
2024-01-05	27,150.00	27,550.00	27,100.00	27,350.00	26,613.52	11,489
2024-01-04	27,600.00	27,800.00	27,050.00	27,200.00	26,467.56	28,252
2024-01-03	27,700.00	27,700.00	27,150.00	27,300.00	26,564.87	29,904
2024-01-02	29,000.00	29,000.00	27,800.00	27,850.00	27,100.06	73,627
2023-12-28	28,750.00	28,950.00	28,700.00	28,850.00	28,073.13	9,203
2023-12-27	28,450.00	29,250.00	28,450.00	28,700.00	27,927.17	26,570
2023-12-26	29,200.00	29,200.00	28,600.00	28,750.00	27,683.90	21,929
2023-12-22	29,500.00	29,500.00	28,850.00	29,150.00	28,069.07	13,724
2023-12-21	29,400.00	29,500.00	28,900.00	29,000.00	27,924.63	17,035
2023-12-20	29,450.00	30,000.00	28,600.00	29,500.00	28,406.09	42,800
2023-12-19	29,900.00	30,050.00	29,350.00	29,400.00	28,309.80	14,481
2023-12-18	29,700.00	30,150.00	29,550.00	29,750.00	28,646.82	15,910
2023-12-15	28,950.00	30,400.00	28,850.00	29,550.00	28,454.24	32,065
2023-12-14	29,200.00	29,200.00	28,800.00	28,800.00	27,732.05	12,747
2023-12-13	29,450.00	29,700.00	28,400.00	28,550.00	27,491.32	26,343
2023-12-12	29,350.00	30,200.00	29,150.00	29,400.00	28,309.80	22,857
2023-12-11	29,850.00	29,850.00	29,100.00	29,550.00	28,454.24	16,903
2023-12-08	28,700.00	29,750.00	28,600.00	29,400.00	28,309.80	22,971
2023-12-07	28,600.00	28,600.00	27,800.00	28,400.00	27,346.88	11,053
2023-12-06	28,200.00	28,400.00	28,000.00	28,200.00	27,154.30	8,698
2023-12-05	28,650.00	28,700.00	28,000.00	28,150.00	27,106.15	13,975
2023-12-04	29,000.00	29,250.00	28,550.00	28,550.00	27,491.32	14,200
2023-12-01	29,750.00	29,900.00	28,650.00	28,650.00	27,587.61	31,394
2023-11-30	29,100.00	30,400.00	28,900.00	29,700.00	28,598.67	35,007
2023-11-29	29,450.00	29,450.00	28,750.00	28,850.00	27,780.19	19,269
2023-11-28	29,300.00	30,000.00	29,200.00	29,450.00	28,357.94	9,196
2023-11-27	29,550.00	29,600.00	29,200.00	29,300.00	28,213.51	12,181
2023-11-24	30,150.00	30,150.00	29,250.00	29,550.00	28,454.24	19,957
2023-11-23	30,200.00	30,200.00	29,850.00	29,850.00	28,743.11	9,285
2023-11-22	30,050.00	30,300.00	29,750.00	29,750.00	28,646.82	14,803
2023-11-21	30,000.00	30,400.00	29,750.00	30,000.00	28,887.55	19,095
2023-11-20	29,500.00	30,500.00	29,500.00	29,750.00	28,646.82	15,193
2023-11-17	29,900.00	29,900.00	29,200.00	29,200.00	28,117.22	16,388
2023-11-16	30,150.00	30,250.00	29,500.00	29,550.00	28,454.24	18,827
2023-11-15	29,050.00	30,450.00	28,950.00	30,100.00	28,983.84	33,615
2023-11-14	28,450.00	29,150.00	28,450.00	28,600.00	27,539.46	18,436
2023-11-13	28,800.00	29,150.00	28,050.00	28,150.00	27,106.15	18,530
2023-11-10	28,600.00	29,050.00	28,050.00	28,600.00	27,539.46	28,022
2023-11-09	29,500.00	29,950.00	28,400.00	28,600.00	27,539.46	50,824
2023-11-08	31,000.00	31,400.00	29,500.00	29,500.00	28,406.09	37,628
2023-11-07	32,800.00	33,100.00	30,500.00	31,100.00	29,946.76	53,524
2023-11-06	33,300.00	33,800.00	31,350.00	33,250.00	32,017.03	74,289
2023-11-03	29,300.00	36,000.00	28,800.00	33,700.00	32,450.35	395,550
2023-11-02	28,000.00	29,000.00	27,950.00	28,600.00	27,539.46	18,422
2023-11-01	26,900.00	27,750.00	26,550.00	27,700.00	26,672.84	20,651

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.