TAPEX INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	50,200.00	50,200.00	49,250.00	49,400.00	47,568.17	19,336
2023-07-31	49,950.00	50,300.00	49,550.00	49,900.00	48,049.62	10,995
2023-07-28	49,200.00	49,850.00	49,050.00	49,500.00	47,664.46	15,948
2023-07-27	50,100.00	50,700.00	49,050.00	49,200.00	47,375.58	32,450
2023-07-26	52,100.00	52,300.00	49,350.00	50,100.00	48,242.21	56,780
2023-07-25	53,200.00	54,500.00	51,700.00	52,000.00	50,071.75	55,478
2023-07-24	52,800.00	54,200.00	51,400.00	53,100.00	51,130.96	45,925
2023-07-21	53,000.00	53,500.00	52,000.00	52,400.00	50,456.92	48,411
2023-07-20	54,800.00	55,900.00	53,500.00	53,600.00	51,612.42	61,397
2023-07-19	52,100.00	55,000.00	51,100.00	54,400.00	52,382.76	128,193
2023-07-18	51,500.00	52,300.00	51,300.00	51,500.00	49,590.29	18,136
2023-07-17	50,700.00	52,200.00	50,500.00	52,000.00	50,071.75	18,107
2023-07-14	51,500.00	51,900.00	50,100.00	51,000.00	49,108.83	31,024
2023-07-13	51,700.00	51,700.00	50,900.00	51,100.00	49,205.13	12,228
2023-07-12	50,100.00	51,600.00	50,100.00	51,100.00	49,205.13	18,402
2023-07-11	49,800.00	50,800.00	49,800.00	50,200.00	48,338.50	17,486
2023-07-10	50,000.00	50,400.00	49,700.00	49,950.00	48,097.77	18,342
2023-07-07	51,000.00	51,100.00	49,950.00	50,500.00	48,627.38	22,936
2023-07-06	53,000.00	53,000.00	51,100.00	51,100.00	49,205.13	20,215
2023-07-05	52,400.00	53,200.00	52,200.00	52,500.00	50,553.21	24,896
2023-07-04	52,400.00	52,700.00	51,700.00	52,100.00	50,168.05	25,719
2023-07-03	52,400.00	52,800.00	51,600.00	52,300.00	50,360.63	17,462
2023-06-30	50,600.00	52,500.00	50,100.00	52,200.00	50,264.34	15,418
2023-06-29	50,300.00	51,100.00	50,200.00	50,500.00	48,627.38	13,408
2023-06-28	49,650.00	51,100.00	49,650.00	50,300.00	48,434.79	12,909
2023-06-27	50,500.00	50,500.00	49,150.00	49,650.00	47,808.90	39,505
2023-06-26	50,800.00	50,900.00	50,200.00	50,300.00	48,434.79	12,156
2023-06-23	51,200.00	51,400.00	50,600.00	50,800.00	48,916.25	14,477
2023-06-22	51,000.00	51,400.00	50,700.00	51,100.00	49,205.13	8,457
2023-06-21	52,000.00	52,500.00	51,000.00	51,200.00	49,301.42	14,078
2023-06-20	52,200.00	52,300.00	51,500.00	52,000.00	50,071.75	8,380
2023-06-19	52,000.00	52,700.00	51,500.00	52,100.00	50,168.05	11,943
2023-06-16	51,900.00	51,900.00	51,100.00	51,900.00	49,975.46	17,391
2023-06-15	51,300.00	52,400.00	51,000.00	51,300.00	49,397.71	60,076
2023-06-14	52,500.00	52,700.00	51,100.00	51,200.00	49,301.42	28,681
2023-06-13	53,100.00	53,100.00	52,200.00	52,300.00	50,360.63	24,053
2023-06-12	52,700.00	53,000.00	52,200.00	52,900.00	50,938.38	13,867
2023-06-09	52,000.00	52,800.00	51,900.00	52,700.00	50,745.80	21,158
2023-06-08	51,500.00	52,200.00	51,500.00	51,600.00	49,686.59	13,726
2023-06-07	51,400.00	52,000.00	51,300.00	51,900.00	49,975.46	15,307
2023-06-05	51,400.00	51,600.00	50,700.00	51,400.00	49,494.00	15,939
2023-06-02	50,400.00	51,200.00	50,200.00	51,100.00	49,205.13	13,544
2023-06-01	50,300.00	50,600.00	49,700.00	50,400.00	48,531.08	12,559
2023-05-31	50,000.00	50,800.00	49,750.00	50,000.00	48,145.92	22,199
2023-05-30	49,550.00	50,400.00	49,400.00	49,550.00	47,712.60	47,281
2023-05-26	50,500.00	51,100.00	49,500.00	49,550.00	47,712.60	18,119
2023-05-25	51,200.00	51,500.00	50,000.00	50,500.00	48,627.38	16,141
2023-05-24	51,300.00	51,400.00	50,500.00	51,000.00	49,108.83	13,231
2023-05-23	50,500.00	51,700.00	50,500.00	51,100.00	49,205.13	22,786
2023-05-22	50,200.00	51,100.00	50,100.00	50,500.00	48,627.38	26,183
2023-05-19	50,800.00	51,000.00	49,800.00	50,600.00	48,723.67	21,170
2023-05-18	49,650.00	50,400.00	49,600.00	50,400.00	48,531.08	12,589
2023-05-17	48,500.00	49,700.00	48,450.00	49,200.00	47,375.58	14,803
2023-05-16	49,700.00	49,700.00	48,750.00	48,900.00	47,086.71	17,116
2023-05-15	50,500.00	51,200.00	48,200.00	48,900.00	47,086.71	97,630
2023-05-12	53,500.00	53,500.00	52,200.00	52,800.00	50,842.09	13,413
2023-05-11	53,200.00	53,500.00	52,400.00	52,900.00	50,938.38	18,988
2023-05-10	53,700.00	54,000.00	52,800.00	52,900.00	50,938.38	23,125
2023-05-09	54,000.00	54,000.00	52,800.00	53,300.00	51,323.55	26,875
2023-05-08	55,400.00	55,400.00	53,100.00	54,000.00	51,997.59	34,739

← NewerPage 14 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.