TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 28,150.00 | 28,400.00 | 26,650.00 | 26,850.00 | 25,854.36 | 24,661 |
| 2023-10-30 | 27,200.00 | 28,250.00 | 27,200.00 | 28,150.00 | 27,106.15 | 20,540 |
| 2023-10-27 | 27,600.00 | 28,150.00 | 27,350.00 | 27,500.00 | 26,480.25 | 21,650 |
| 2023-10-26 | 28,750.00 | 28,750.00 | 27,450.00 | 27,600.00 | 26,576.55 | 28,792 |
| 2023-10-25 | 29,300.00 | 30,000.00 | 28,750.00 | 29,250.00 | 28,165.36 | 26,605 |
| 2023-10-24 | 28,600.00 | 29,350.00 | 27,600.00 | 29,050.00 | 27,972.78 | 53,250 |
| 2023-10-23 | 28,800.00 | 29,500.00 | 28,400.00 | 28,550.00 | 27,491.32 | 12,406 |
| 2023-10-20 | 29,300.00 | 30,000.00 | 28,400.00 | 29,400.00 | 28,309.80 | 22,074 |
| 2023-10-19 | 31,150.00 | 31,150.00 | 29,850.00 | 30,050.00 | 28,935.70 | 24,131 |
| 2023-10-18 | 31,200.00 | 31,850.00 | 31,100.00 | 31,400.00 | 30,235.64 | 13,077 |
| 2023-10-17 | 31,500.00 | 32,000.00 | 31,200.00 | 31,350.00 | 30,187.49 | 9,765 |
| 2023-10-16 | 31,800.00 | 32,250.00 | 30,900.00 | 31,250.00 | 30,091.20 | 16,587 |
| 2023-10-13 | 33,450.00 | 33,450.00 | 32,100.00 | 32,250.00 | 31,054.12 | 13,594 |
| 2023-10-12 | 32,500.00 | 33,750.00 | 31,650.00 | 33,650.00 | 32,402.20 | 19,650 |
| 2023-10-11 | 30,500.00 | 32,500.00 | 30,500.00 | 31,750.00 | 30,572.66 | 19,902 |
| 2023-10-10 | 31,500.00 | 32,050.00 | 30,000.00 | 30,300.00 | 29,176.43 | 19,580 |
| 2023-10-06 | 30,900.00 | 32,150.00 | 30,900.00 | 31,500.00 | 30,331.93 | 7,972 |
| 2023-10-05 | 32,500.00 | 32,850.00 | 31,000.00 | 31,350.00 | 30,187.49 | 7,679 |
| 2023-10-04 | 33,700.00 | 33,700.00 | 31,750.00 | 32,550.00 | 31,342.99 | 8,313 |
| 2023-09-27 | 31,200.00 | 33,600.00 | 31,050.00 | 33,600.00 | 32,354.06 | 10,134 |
| 2023-09-26 | 32,950.00 | 33,150.00 | 31,800.00 | 31,800.00 | 30,620.80 | 13,899 |
| 2023-09-25 | 33,800.00 | 34,300.00 | 32,950.00 | 32,950.00 | 31,728.16 | 16,269 |
| 2023-09-22 | 35,200.00 | 35,200.00 | 34,250.00 | 34,250.00 | 32,979.95 | 22,417 |
| 2023-09-21 | 36,000.00 | 36,300.00 | 35,450.00 | 35,750.00 | 34,424.33 | 14,825 |
| 2023-09-20 | 36,200.00 | 36,750.00 | 35,950.00 | 36,400.00 | 35,050.23 | 13,038 |
| 2023-09-19 | 36,850.00 | 36,850.00 | 36,000.00 | 36,400.00 | 35,050.23 | 10,399 |
| 2023-09-18 | 37,350.00 | 37,550.00 | 36,450.00 | 36,850.00 | 35,483.54 | 13,752 |
| 2023-09-15 | 36,650.00 | 37,750.00 | 36,650.00 | 37,350.00 | 35,965.00 | 10,548 |
| 2023-09-14 | 36,050.00 | 37,100.00 | 36,050.00 | 36,650.00 | 35,290.96 | 10,167 |
| 2023-09-13 | 36,800.00 | 37,200.00 | 36,150.00 | 36,500.00 | 35,146.52 | 12,371 |
| 2023-09-12 | 37,200.00 | 37,600.00 | 36,650.00 | 37,050.00 | 35,676.12 | 10,437 |
| 2023-09-11 | 37,800.00 | 38,000.00 | 36,950.00 | 37,200.00 | 35,820.56 | 12,570 |
| 2023-09-08 | 38,400.00 | 38,400.00 | 37,350.00 | 37,550.00 | 36,157.58 | 13,396 |
| 2023-09-07 | 38,650.00 | 39,050.00 | 38,300.00 | 38,450.00 | 37,024.21 | 12,366 |
| 2023-09-06 | 40,450.00 | 40,450.00 | 38,500.00 | 38,800.00 | 37,361.23 | 25,313 |
| 2023-09-05 | 38,900.00 | 40,350.00 | 38,650.00 | 40,100.00 | 38,613.03 | 38,571 |
| 2023-09-04 | 38,350.00 | 38,950.00 | 38,150.00 | 38,950.00 | 37,505.67 | 13,359 |
| 2023-09-01 | 37,850.00 | 38,450.00 | 37,850.00 | 38,400.00 | 36,976.06 | 12,532 |
| 2023-08-31 | 38,200.00 | 39,000.00 | 38,150.00 | 38,300.00 | 36,879.77 | 29,261 |
| 2023-08-30 | 37,550.00 | 38,800.00 | 37,500.00 | 38,150.00 | 36,735.33 | 44,057 |
| 2023-08-29 | 36,500.00 | 37,800.00 | 36,500.00 | 37,500.00 | 36,109.44 | 36,062 |
| 2023-08-28 | 35,850.00 | 36,600.00 | 35,750.00 | 36,450.00 | 35,098.37 | 11,169 |
| 2023-08-25 | 35,800.00 | 36,250.00 | 35,550.00 | 35,750.00 | 34,424.33 | 13,692 |
| 2023-08-24 | 35,950.00 | 36,350.00 | 35,950.00 | 36,150.00 | 34,809.50 | 13,964 |
| 2023-08-23 | 36,150.00 | 36,750.00 | 35,800.00 | 35,950.00 | 34,616.91 | 18,777 |
| 2023-08-22 | 35,950.00 | 36,550.00 | 35,950.00 | 35,950.00 | 34,616.91 | 13,954 |
| 2023-08-21 | 36,300.00 | 36,700.00 | 35,700.00 | 35,950.00 | 34,616.91 | 29,780 |
| 2023-08-18 | 36,550.00 | 37,200.00 | 36,000.00 | 36,550.00 | 35,194.66 | 39,222 |
| 2023-08-17 | 37,750.00 | 37,750.00 | 36,400.00 | 37,250.00 | 35,868.71 | 42,112 |
| 2023-08-16 | 37,550.00 | 38,750.00 | 37,500.00 | 38,000.00 | 36,590.90 | 56,085 |
| 2023-08-14 | 39,600.00 | 39,600.00 | 37,150.00 | 37,550.00 | 36,157.58 | 120,253 |
| 2023-08-11 | 41,350.00 | 41,650.00 | 39,600.00 | 40,000.00 | 38,516.73 | 85,233 |
| 2023-08-10 | 40,150.00 | 41,600.00 | 39,850.00 | 41,400.00 | 39,864.82 | 64,092 |
| 2023-08-09 | 42,500.00 | 42,700.00 | 40,100.00 | 40,500.00 | 38,998.19 | 107,826 |
| 2023-08-08 | 46,200.00 | 46,400.00 | 42,750.00 | 42,800.00 | 41,212.90 | 79,174 |
| 2023-08-07 | 48,250.00 | 48,250.00 | 46,100.00 | 46,150.00 | 44,438.68 | 32,058 |
| 2023-08-04 | 48,200.00 | 48,450.00 | 47,750.00 | 47,900.00 | 46,123.79 | 13,437 |
| 2023-08-03 | 48,800.00 | 48,950.00 | 47,750.00 | 48,450.00 | 46,653.39 | 22,912 |
| 2023-08-02 | 49,150.00 | 49,650.00 | 48,700.00 | 48,800.00 | 46,990.41 | 19,323 |
| 2023-08-01 | 50,200.00 | 50,200.00 | 49,250.00 | 49,400.00 | 47,568.17 | 19,336 |
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.