TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 79,200.00 | 80,800.00 | 79,200.00 | 80,600.00 | 76,298.25 | 22,230 |
| 2022-08-10 | 80,000.00 | 80,000.00 | 77,700.00 | 79,100.00 | 74,878.30 | 18,978 |
| 2022-08-09 | 79,100.00 | 80,300.00 | 78,400.00 | 80,100.00 | 75,824.93 | 23,101 |
| 2022-08-08 | 79,000.00 | 79,600.00 | 78,200.00 | 78,900.00 | 74,688.98 | 13,520 |
| 2022-08-05 | 78,800.00 | 79,500.00 | 76,800.00 | 79,100.00 | 74,878.30 | 15,711 |
| 2022-08-04 | 78,800.00 | 78,800.00 | 77,700.00 | 77,800.00 | 73,647.69 | 14,306 |
| 2022-08-03 | 77,400.00 | 78,200.00 | 76,900.00 | 78,100.00 | 73,931.67 | 13,472 |
| 2022-08-02 | 77,600.00 | 78,500.00 | 77,000.00 | 77,400.00 | 73,269.03 | 14,843 |
| 2022-08-01 | 75,300.00 | 78,900.00 | 74,800.00 | 77,600.00 | 73,458.36 | 42,607 |
| 2022-07-29 | 75,000.00 | 75,800.00 | 74,400.00 | 75,300.00 | 71,281.12 | 13,202 |
| 2022-07-28 | 76,200.00 | 76,500.00 | 74,200.00 | 74,900.00 | 70,902.46 | 14,090 |
| 2022-07-27 | 75,000.00 | 75,000.00 | 73,500.00 | 74,300.00 | 70,334.49 | 21,175 |
| 2022-07-26 | 74,400.00 | 76,400.00 | 73,100.00 | 75,400.00 | 71,375.78 | 20,081 |
| 2022-07-25 | 76,000.00 | 76,000.00 | 73,900.00 | 74,100.00 | 70,145.16 | 18,266 |
| 2022-07-22 | 73,000.00 | 75,500.00 | 72,900.00 | 74,900.00 | 70,902.46 | 34,261 |
| 2022-07-21 | 71,400.00 | 72,700.00 | 71,100.00 | 72,500.00 | 68,630.56 | 12,459 |
| 2022-07-20 | 71,000.00 | 72,000.00 | 70,500.00 | 71,400.00 | 67,589.26 | 12,426 |
| 2022-07-19 | 70,000.00 | 70,500.00 | 67,100.00 | 70,000.00 | 66,263.99 | 12,596 |
| 2022-07-18 | 69,000.00 | 70,500.00 | 68,300.00 | 70,300.00 | 66,547.97 | 18,324 |
| 2022-07-15 | 68,800.00 | 69,000.00 | 66,600.00 | 68,800.00 | 65,128.03 | 12,286 |
| 2022-07-14 | 68,800.00 | 71,000.00 | 67,900.00 | 68,000.00 | 64,370.73 | 24,107 |
| 2022-07-13 | 68,200.00 | 69,500.00 | 66,000.00 | 68,900.00 | 65,222.69 | 18,813 |
| 2022-07-12 | 70,000.00 | 74,400.00 | 65,900.00 | 67,600.00 | 63,992.08 | 64,115 |
| 2022-07-11 | 68,600.00 | 68,600.00 | 67,100.00 | 67,600.00 | 63,992.08 | 9,918 |
| 2022-07-08 | 69,000.00 | 69,200.00 | 67,600.00 | 68,600.00 | 64,938.71 | 16,345 |
| 2022-07-07 | 67,700.00 | 68,900.00 | 65,500.00 | 68,600.00 | 64,938.71 | 20,660 |
| 2022-07-06 | 65,100.00 | 68,800.00 | 63,800.00 | 67,500.00 | 63,897.41 | 25,332 |
| 2022-07-05 | 62,000.00 | 65,400.00 | 61,900.00 | 64,800.00 | 61,341.52 | 23,559 |
| 2022-07-04 | 63,600.00 | 63,600.00 | 61,300.00 | 62,700.00 | 59,353.60 | 24,324 |
| 2022-07-01 | 64,500.00 | 65,800.00 | 61,900.00 | 63,600.00 | 60,205.56 | 36,836 |
| 2022-06-30 | 67,100.00 | 67,500.00 | 64,400.00 | 65,400.00 | 61,909.49 | 29,633 |
| 2022-06-29 | 68,600.00 | 69,200.00 | 67,000.00 | 68,000.00 | 64,370.73 | 24,775 |
| 2022-06-28 | 70,200.00 | 70,900.00 | 69,300.00 | 70,200.00 | 66,453.31 | 13,200 |
| 2022-06-27 | 70,300.00 | 71,200.00 | 68,400.00 | 70,300.00 | 66,547.97 | 22,999 |
| 2022-06-24 | 66,400.00 | 69,100.00 | 66,400.00 | 69,000.00 | 65,317.36 | 32,485 |
| 2022-06-23 | 68,300.00 | 68,700.00 | 65,700.00 | 67,100.00 | 63,518.76 | 27,636 |
| 2022-06-22 | 71,400.00 | 71,900.00 | 66,000.00 | 68,800.00 | 65,128.03 | 48,873 |
| 2022-06-21 | 71,800.00 | 73,200.00 | 69,000.00 | 71,300.00 | 67,494.60 | 24,601 |
| 2022-06-20 | 73,700.00 | 74,300.00 | 71,000.00 | 71,900.00 | 68,062.58 | 19,762 |
| 2022-06-17 | 70,800.00 | 75,000.00 | 70,700.00 | 74,900.00 | 70,902.46 | 15,041 |
| 2022-06-16 | 74,000.00 | 75,000.00 | 72,700.00 | 73,000.00 | 69,103.87 | 21,590 |
| 2022-06-15 | 74,800.00 | 74,800.00 | 72,800.00 | 73,400.00 | 69,482.52 | 12,680 |
| 2022-06-14 | 74,100.00 | 75,700.00 | 73,000.00 | 74,600.00 | 70,618.48 | 23,503 |
| 2022-06-13 | 74,200.00 | 75,900.00 | 72,800.00 | 75,700.00 | 71,659.77 | 25,352 |
| 2022-06-10 | 77,700.00 | 78,200.00 | 74,000.00 | 76,800.00 | 72,701.06 | 37,061 |
| 2022-06-09 | 79,700.00 | 79,800.00 | 76,800.00 | 78,800.00 | 74,594.31 | 24,794 |
| 2022-06-08 | 80,400.00 | 80,600.00 | 78,600.00 | 79,800.00 | 75,540.94 | 11,342 |
| 2022-06-07 | 79,900.00 | 81,900.00 | 79,000.00 | 80,400.00 | 76,108.92 | 16,133 |
| 2022-06-03 | 79,800.00 | 80,400.00 | 78,100.00 | 79,900.00 | 75,635.61 | 11,010 |
| 2022-06-02 | 79,100.00 | 79,700.00 | 78,200.00 | 79,300.00 | 75,067.63 | 9,031 |
| 2022-05-31 | 79,900.00 | 79,900.00 | 78,600.00 | 79,600.00 | 75,351.62 | 11,086 |
| 2022-05-30 | 78,600.00 | 79,800.00 | 77,300.00 | 79,600.00 | 75,351.62 | 10,409 |
| 2022-05-27 | 78,400.00 | 78,700.00 | 77,100.00 | 77,700.00 | 73,553.02 | 10,273 |
| 2022-05-26 | 78,800.00 | 80,100.00 | 77,300.00 | 77,700.00 | 73,553.02 | 9,212 |
| 2022-05-25 | 79,200.00 | 79,300.00 | 77,300.00 | 78,900.00 | 74,688.98 | 25,041 |
| 2022-05-24 | 80,900.00 | 81,000.00 | 78,800.00 | 79,200.00 | 74,972.97 | 10,615 |
| 2022-05-23 | 80,900.00 | 81,700.00 | 78,700.00 | 80,500.00 | 76,203.58 | 20,785 |
| 2022-05-20 | 81,000.00 | 82,700.00 | 80,100.00 | 80,900.00 | 76,582.23 | 21,393 |
| 2022-05-19 | 78,200.00 | 81,500.00 | 77,900.00 | 81,200.00 | 76,866.22 | 22,860 |
| 2022-05-18 | 80,100.00 | 81,000.00 | 79,000.00 | 79,800.00 | 75,540.94 | 13,417 |
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.