TAPEX INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	59,400.00	60,600.00	56,900.00	59,700.00	57,486.22	46,988
2023-02-06	58,800.00	60,000.00	58,400.00	59,400.00	57,197.35	27,211
2023-02-03	58,500.00	59,500.00	58,000.00	58,800.00	56,619.60	23,844
2023-02-02	56,600.00	59,300.00	56,200.00	58,400.00	56,234.43	54,312
2023-02-01	55,800.00	56,500.00	55,300.00	55,900.00	53,827.13	27,949
2023-01-31	55,300.00	56,100.00	54,500.00	55,400.00	53,345.68	24,722
2023-01-30	56,200.00	56,800.00	54,800.00	55,400.00	53,345.68	37,584
2023-01-27	57,000.00	57,000.00	55,200.00	55,900.00	53,827.13	39,455
2023-01-26	54,100.00	56,600.00	53,500.00	56,500.00	54,404.89	73,123
2023-01-25	54,400.00	57,700.00	53,700.00	53,800.00	51,805.01	73,600
2023-01-20	52,800.00	54,200.00	52,400.00	54,100.00	52,093.88	24,295
2023-01-19	52,800.00	52,900.00	51,500.00	52,400.00	50,456.92	13,272
2023-01-18	53,800.00	54,000.00	52,500.00	52,600.00	50,649.50	15,865
2023-01-17	53,700.00	54,800.00	53,000.00	53,700.00	51,708.71	53,713
2023-01-16	53,600.00	53,800.00	52,100.00	52,400.00	50,456.92	35,962
2023-01-13	54,600.00	55,400.00	53,400.00	53,500.00	51,516.13	49,469
2023-01-12	50,900.00	55,300.00	50,400.00	54,500.00	52,479.05	111,500
2023-01-11	49,300.00	50,300.00	49,250.00	49,900.00	48,049.62	29,001
2023-01-10	48,600.00	49,950.00	48,550.00	49,200.00	47,375.58	59,703
2023-01-09	50,100.00	50,600.00	48,100.00	48,300.00	46,508.96	118,600
2023-01-06	48,900.00	49,950.00	48,850.00	49,650.00	47,808.90	15,540
2023-01-05	50,900.00	51,300.00	49,050.00	49,100.00	47,279.29	19,869
2023-01-04	50,600.00	51,800.00	50,000.00	50,900.00	49,012.54	18,111
2023-01-03	50,100.00	52,200.00	49,500.00	51,000.00	49,108.83	15,978
2023-01-02	52,400.00	53,000.00	50,000.00	50,200.00	48,338.50	26,003
2022-12-29	52,200.00	53,500.00	51,400.00	52,400.00	50,456.92	11,426
2022-12-28	52,200.00	52,900.00	52,200.00	52,600.00	50,649.50	13,368
2022-12-27	54,000.00	54,800.00	53,000.00	53,200.00	50,360.63	15,887
2022-12-26	53,600.00	54,600.00	52,000.00	54,000.00	51,117.93	17,983
2022-12-23	52,800.00	53,900.00	51,700.00	53,600.00	50,739.28	22,787
2022-12-22	52,000.00	54,500.00	52,000.00	53,200.00	50,360.63	23,837
2022-12-21	53,300.00	53,500.00	51,100.00	51,700.00	48,940.69	59,429
2022-12-20	53,600.00	54,000.00	53,000.00	53,000.00	50,171.30	21,412
2022-12-19	56,700.00	56,700.00	54,000.00	54,000.00	51,117.93	34,350
2022-12-16	55,700.00	56,800.00	55,600.00	56,700.00	53,673.83	8,555
2022-12-15	57,700.00	57,800.00	56,500.00	56,800.00	53,768.49	21,543
2022-12-14	57,400.00	58,000.00	57,200.00	58,000.00	54,904.44	11,052
2022-12-13	57,700.00	58,500.00	56,800.00	57,500.00	54,431.13	16,185
2022-12-12	58,000.00	58,700.00	57,400.00	58,100.00	54,999.11	13,691
2022-12-09	58,500.00	59,500.00	57,000.00	59,000.00	55,851.07	25,762
2022-12-08	59,000.00	59,500.00	57,900.00	58,500.00	55,377.76	19,344
2022-12-07	59,200.00	60,000.00	58,500.00	59,200.00	56,040.40	8,390
2022-12-06	60,500.00	60,600.00	59,800.00	59,900.00	56,703.04	8,739
2022-12-05	61,200.00	61,300.00	60,400.00	60,800.00	57,555.00	12,703
2022-12-02	60,400.00	61,100.00	59,700.00	60,700.00	57,460.34	16,177
2022-12-01	61,100.00	61,300.00	60,200.00	60,700.00	57,460.34	17,233
2022-11-30	60,700.00	61,000.00	59,000.00	60,600.00	57,365.68	45,605
2022-11-29	61,700.00	62,500.00	60,500.00	61,000.00	57,744.33	25,083
2022-11-28	63,100.00	63,100.00	61,600.00	62,500.00	59,164.27	15,567
2022-11-25	63,400.00	63,400.00	62,100.00	63,100.00	59,732.25	15,023
2022-11-24	63,100.00	64,000.00	62,400.00	63,000.00	59,637.59	17,905
2022-11-23	61,200.00	63,300.00	61,000.00	63,000.00	59,637.59	21,855
2022-11-22	61,600.00	62,100.00	60,500.00	60,900.00	57,649.67	32,835
2022-11-21	63,400.00	63,400.00	61,900.00	62,200.00	58,880.28	17,937
2022-11-18	62,500.00	63,800.00	62,100.00	62,900.00	59,542.92	20,537
2022-11-17	64,200.00	64,400.00	62,200.00	62,400.00	59,069.61	23,758
2022-11-16	63,200.00	65,300.00	61,500.00	64,600.00	61,152.19	50,033
2022-11-15	64,000.00	64,600.00	62,500.00	63,100.00	59,732.25	44,310
2022-11-14	62,900.00	64,600.00	62,400.00	63,200.00	59,826.91	43,855
2022-11-11	62,000.00	63,000.00	61,100.00	62,300.00	58,974.95	39,670

← NewerPage 16 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.