TAPEX INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	54,600.00	55,200.00	54,600.00	54,800.00	52,767.92	8,145
2023-05-03	54,200.00	55,400.00	54,200.00	55,200.00	53,153.09	15,742
2023-05-02	55,200.00	55,600.00	54,800.00	54,900.00	52,864.22	17,644
2023-04-28	55,700.00	55,700.00	54,000.00	55,000.00	52,960.51	17,681
2023-04-27	53,500.00	55,400.00	53,400.00	55,000.00	52,960.51	12,159
2023-04-26	54,000.00	54,900.00	53,500.00	54,000.00	51,997.59	19,415
2023-04-25	56,300.00	56,500.00	54,000.00	54,600.00	52,575.34	41,168
2023-04-24	56,500.00	57,300.00	55,100.00	56,700.00	54,597.47	38,998
2023-04-21	57,200.00	58,000.00	56,400.00	57,000.00	54,886.34	32,189
2023-04-20	60,500.00	60,500.00	57,500.00	57,600.00	55,464.10	62,768
2023-04-19	60,000.00	62,800.00	59,800.00	60,500.00	58,256.56	83,044
2023-04-18	58,300.00	59,800.00	57,500.00	59,300.00	57,101.06	51,764
2023-04-17	58,100.00	58,400.00	57,200.00	57,900.00	55,752.97	28,673
2023-04-14	57,800.00	58,100.00	57,400.00	58,000.00	55,849.26	27,208
2023-04-13	58,100.00	58,200.00	56,000.00	57,300.00	55,175.22	49,321
2023-04-12	60,200.00	60,700.00	58,600.00	58,600.00	56,427.01	68,932
2023-04-11	63,800.00	64,500.00	59,100.00	60,200.00	57,967.68	117,826
2023-04-10	64,100.00	65,500.00	61,600.00	62,700.00	60,374.98	119,170
2023-04-07	60,000.00	62,200.00	57,700.00	62,100.00	59,797.23	62,155
2023-04-06	60,500.00	60,800.00	58,900.00	59,800.00	57,582.52	37,387
2023-04-05	59,000.00	60,800.00	58,500.00	60,600.00	58,352.85	42,531
2023-04-04	62,000.00	62,300.00	59,000.00	59,200.00	57,004.77	89,122
2023-04-03	61,200.00	63,000.00	61,100.00	61,600.00	59,315.77	62,707
2023-03-31	61,900.00	62,100.00	59,700.00	61,000.00	58,738.02	71,550
2023-03-30	62,300.00	63,200.00	60,300.00	62,000.00	59,700.94	111,265
2023-03-29	58,200.00	60,900.00	57,700.00	60,600.00	58,352.85	70,189
2023-03-28	58,600.00	58,800.00	56,900.00	58,200.00	56,041.85	51,225
2023-03-27	58,800.00	60,500.00	57,500.00	59,100.00	56,908.47	107,964
2023-03-24	59,200.00	59,300.00	56,100.00	56,800.00	54,693.76	47,124
2023-03-23	54,800.00	60,300.00	54,200.00	58,200.00	56,041.85	153,054
2023-03-22	54,300.00	55,400.00	53,700.00	55,000.00	52,960.51	52,284
2023-03-21	53,700.00	54,200.00	53,000.00	53,700.00	51,708.71	27,996
2023-03-20	53,600.00	54,400.00	53,100.00	53,600.00	51,612.42	27,373
2023-03-17	55,200.00	55,200.00	53,600.00	54,400.00	52,382.76	29,807
2023-03-16	52,600.00	54,800.00	51,500.00	54,100.00	52,093.88	62,922
2023-03-15	55,000.00	55,200.00	52,400.00	52,900.00	50,938.38	103,273
2023-03-14	57,300.00	57,300.00	53,800.00	53,800.00	51,805.01	61,262
2023-03-13	57,100.00	58,200.00	56,400.00	57,400.00	55,271.51	53,140
2023-03-10	59,900.00	60,000.00	58,000.00	58,300.00	56,138.14	60,839
2023-03-09	62,100.00	63,700.00	60,400.00	60,500.00	58,256.56	77,489
2023-03-08	61,800.00	62,300.00	60,200.00	61,000.00	58,738.02	89,391
2023-03-07	62,800.00	64,300.00	61,900.00	63,000.00	60,663.85	80,714
2023-03-06	64,000.00	64,800.00	61,700.00	63,200.00	60,856.44	127,099
2023-03-03	59,700.00	63,000.00	58,500.00	61,600.00	59,315.77	132,948
2023-03-02	59,000.00	64,800.00	58,500.00	60,000.00	57,775.10	448,920
2023-02-28	54,500.00	56,300.00	53,700.00	55,500.00	53,441.97	40,131
2023-02-27	54,000.00	54,600.00	52,900.00	53,900.00	51,901.30	32,998
2023-02-24	55,900.00	56,000.00	54,000.00	54,300.00	52,286.47	26,187
2023-02-23	55,800.00	56,300.00	54,700.00	55,500.00	53,441.97	21,801
2023-02-22	56,100.00	56,700.00	55,600.00	56,000.00	53,923.43	23,221
2023-02-21	57,000.00	57,400.00	56,300.00	56,900.00	54,790.05	32,236
2023-02-20	57,000.00	57,500.00	55,600.00	57,000.00	54,886.34	78,657
2023-02-17	58,500.00	59,900.00	58,300.00	58,300.00	56,138.14	17,982
2023-02-16	57,700.00	60,500.00	57,600.00	59,600.00	57,389.93	34,250
2023-02-15	58,400.00	58,800.00	57,100.00	57,100.00	54,982.64	26,239
2023-02-14	58,600.00	59,300.00	58,000.00	58,300.00	56,138.14	24,646
2023-02-13	58,400.00	58,800.00	56,500.00	58,600.00	56,427.01	40,529
2023-02-10	60,200.00	61,200.00	58,500.00	58,900.00	56,715.89	38,613
2023-02-09	59,100.00	60,300.00	58,400.00	60,100.00	57,871.39	34,094
2023-02-08	60,100.00	60,100.00	58,000.00	59,200.00	57,004.77	45,235

← NewerPage 15 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.