TAPEX INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	60,700.00	61,700.00	60,100.00	60,400.00	57,176.35	21,310
2022-11-09	60,400.00	61,600.00	60,200.00	61,300.00	58,028.32	24,910
2022-11-08	60,900.00	60,900.00	59,500.00	60,300.00	57,081.69	28,859
2022-11-07	61,000.00	61,000.00	59,600.00	60,500.00	57,271.02	16,328
2022-11-04	59,900.00	61,300.00	59,400.00	60,600.00	57,365.68	25,524
2022-11-03	58,300.00	60,300.00	57,800.00	59,900.00	56,703.04	21,869
2022-11-02	59,800.00	61,300.00	59,100.00	59,300.00	56,135.06	32,105
2022-11-01	57,600.00	59,800.00	57,600.00	59,700.00	56,513.71	29,790
2022-10-31	59,400.00	59,400.00	56,700.00	57,600.00	54,525.79	53,961
2022-10-28	59,400.00	60,700.00	58,600.00	58,700.00	55,567.08	31,997
2022-10-27	59,500.00	60,600.00	59,400.00	59,800.00	56,608.38	35,560
2022-10-26	61,400.00	61,400.00	59,200.00	59,300.00	56,135.06	50,538
2022-10-25	61,000.00	61,200.00	58,500.00	60,400.00	57,176.35	98,029
2022-10-24	64,800.00	65,700.00	61,000.00	61,000.00	57,744.33	133,085
2022-10-21	66,000.00	66,000.00	63,700.00	65,100.00	61,625.51	31,405
2022-10-20	67,100.00	67,500.00	64,600.00	65,700.00	62,193.48	31,504
2022-10-19	68,500.00	68,700.00	66,900.00	67,000.00	63,424.10	32,146
2022-10-18	67,800.00	68,600.00	67,100.00	68,100.00	64,465.39	18,759
2022-10-17	64,900.00	66,900.00	64,300.00	66,100.00	62,572.13	28,739
2022-10-14	65,500.00	67,000.00	65,400.00	66,200.00	62,666.80	31,593
2022-10-13	65,800.00	66,300.00	62,800.00	64,400.00	60,962.87	49,347
2022-10-12	67,500.00	67,500.00	65,500.00	65,900.00	62,382.81	39,895
2022-10-11	69,700.00	70,000.00	67,000.00	67,800.00	64,181.40	33,654
2022-10-07	72,300.00	72,300.00	69,200.00	71,000.00	67,210.61	80,134
2022-10-06	70,800.00	75,500.00	69,900.00	72,300.00	68,441.23	102,642
2022-10-05	72,000.00	72,400.00	69,600.00	70,500.00	66,737.30	20,726
2022-10-04	69,800.00	72,400.00	69,400.00	71,200.00	67,399.94	8,472
2022-09-30	67,200.00	70,100.00	67,200.00	69,000.00	65,317.36	10,776
2022-09-29	70,300.00	70,900.00	68,600.00	69,200.00	65,506.68	7,572
2022-09-28	69,000.00	70,100.00	66,800.00	69,700.00	65,980.00	16,733
2022-09-27	68,500.00	70,900.00	66,900.00	70,000.00	66,263.99	15,732
2022-09-26	70,600.00	71,700.00	68,000.00	68,500.00	64,844.04	27,255
2022-09-23	72,800.00	73,800.00	71,000.00	71,800.00	67,967.92	13,817
2022-09-22	73,000.00	74,000.00	71,500.00	73,800.00	69,861.17	14,445
2022-09-21	74,300.00	74,800.00	73,000.00	74,100.00	70,145.16	11,745
2022-09-20	74,600.00	75,700.00	74,000.00	75,400.00	71,375.78	10,650
2022-09-19	77,200.00	77,300.00	74,200.00	75,200.00	71,186.45	24,871
2022-09-16	78,300.00	79,500.00	77,100.00	77,800.00	73,647.69	11,309
2022-09-15	76,100.00	78,800.00	76,100.00	78,500.00	74,310.33	13,873
2022-09-14	73,100.00	80,400.00	72,400.00	77,200.00	73,079.71	27,412
2022-09-13	73,900.00	75,200.00	73,900.00	74,900.00	70,902.46	11,006
2022-09-08	74,500.00	74,700.00	73,100.00	73,500.00	69,577.18	12,746
2022-09-07	75,400.00	75,400.00	73,100.00	73,900.00	69,955.84	13,380
2022-09-06	74,600.00	75,900.00	74,100.00	75,200.00	71,186.45	18,936
2022-09-05	75,800.00	76,500.00	74,100.00	75,800.00	71,754.43	22,112
2022-09-02	77,800.00	78,600.00	75,800.00	76,100.00	72,038.42	16,242
2022-09-01	79,300.00	80,200.00	77,300.00	77,800.00	73,647.69	11,560
2022-08-31	78,000.00	80,000.00	77,500.00	80,000.00	75,730.27	19,561
2022-08-30	78,500.00	78,900.00	77,500.00	78,600.00	74,404.99	8,156
2022-08-29	77,000.00	78,500.00	76,500.00	78,000.00	73,837.01	19,193
2022-08-26	80,300.00	80,300.00	79,400.00	79,700.00	75,446.28	6,553
2022-08-25	79,800.00	80,700.00	79,500.00	80,300.00	76,014.26	11,091
2022-08-24	79,000.00	79,800.00	78,000.00	79,500.00	75,256.95	12,415
2022-08-23	78,700.00	80,000.00	77,800.00	79,400.00	75,162.29	21,275
2022-08-22	80,500.00	80,700.00	78,500.00	79,800.00	75,540.94	24,555
2022-08-19	82,500.00	82,500.00	79,500.00	81,800.00	77,434.20	30,370
2022-08-18	81,000.00	82,400.00	80,200.00	82,200.00	77,812.85	18,552
2022-08-17	81,100.00	82,000.00	80,200.00	81,400.00	77,055.55	21,582
2022-08-16	80,500.00	82,900.00	79,900.00	81,200.00	76,866.22	47,308
2022-08-12	80,800.00	82,200.00	79,400.00	80,300.00	76,014.26	26,001

← NewerPage 17 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.