TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 79,100.00 | 81,000.00 | 78,000.00 | 79,500.00 | 75,256.95 | 15,680 |
| 2022-05-16 | 80,600.00 | 80,600.00 | 78,400.00 | 79,300.00 | 75,067.63 | 8,996 |
| 2022-05-13 | 79,000.00 | 80,200.00 | 77,900.00 | 79,300.00 | 75,067.63 | 16,325 |
| 2022-05-12 | 79,600.00 | 80,000.00 | 76,700.00 | 78,500.00 | 74,310.33 | 34,083 |
| 2022-05-11 | 82,200.00 | 83,000.00 | 79,700.00 | 80,200.00 | 75,919.59 | 24,261 |
| 2022-05-10 | 82,600.00 | 82,900.00 | 79,900.00 | 82,500.00 | 78,096.84 | 32,621 |
| 2022-05-09 | 87,000.00 | 87,400.00 | 82,700.00 | 83,900.00 | 79,422.12 | 35,156 |
| 2022-05-06 | 85,000.00 | 87,700.00 | 84,300.00 | 87,200.00 | 82,545.99 | 17,586 |
| 2022-05-04 | 84,000.00 | 87,300.00 | 83,600.00 | 86,600.00 | 81,978.02 | 31,880 |
| 2022-05-03 | 84,000.00 | 84,700.00 | 83,600.00 | 83,600.00 | 79,138.13 | 11,064 |
| 2022-05-02 | 82,600.00 | 84,100.00 | 82,300.00 | 84,000.00 | 79,516.78 | 15,290 |
| 2022-04-29 | 84,500.00 | 84,800.00 | 82,700.00 | 83,800.00 | 79,327.46 | 13,976 |
| 2022-04-28 | 85,000.00 | 86,000.00 | 83,000.00 | 83,800.00 | 79,327.46 | 18,081 |
| 2022-04-27 | 86,000.00 | 86,600.00 | 85,000.00 | 85,600.00 | 81,031.39 | 17,406 |
| 2022-04-26 | 84,300.00 | 88,600.00 | 83,700.00 | 88,100.00 | 83,397.96 | 21,111 |
| 2022-04-25 | 86,500.00 | 87,000.00 | 83,200.00 | 84,300.00 | 79,800.77 | 22,388 |
| 2022-04-22 | 85,300.00 | 89,200.00 | 84,300.00 | 88,100.00 | 83,397.96 | 38,112 |
| 2022-04-21 | 85,600.00 | 86,700.00 | 84,900.00 | 85,600.00 | 81,031.39 | 11,005 |
| 2022-04-20 | 85,900.00 | 85,900.00 | 84,400.00 | 85,600.00 | 81,031.39 | 10,767 |
| 2022-04-19 | 85,300.00 | 85,500.00 | 84,300.00 | 85,300.00 | 80,747.40 | 9,393 |
| 2022-04-18 | 85,400.00 | 86,900.00 | 83,900.00 | 85,000.00 | 80,463.41 | 28,989 |
| 2022-04-15 | 83,200.00 | 85,500.00 | 83,200.00 | 84,700.00 | 80,179.42 | 20,450 |
| 2022-04-14 | 81,900.00 | 85,300.00 | 81,400.00 | 84,500.00 | 79,990.10 | 35,489 |
| 2022-04-13 | 81,700.00 | 82,900.00 | 81,100.00 | 81,700.00 | 77,339.54 | 13,433 |
| 2022-04-12 | 82,500.00 | 83,000.00 | 80,300.00 | 82,100.00 | 77,718.19 | 16,619 |
| 2022-04-11 | 84,400.00 | 85,600.00 | 82,000.00 | 83,500.00 | 79,043.47 | 33,447 |
| 2022-04-08 | 79,700.00 | 84,700.00 | 79,700.00 | 83,200.00 | 78,759.48 | 61,508 |
| 2022-04-07 | 78,300.00 | 80,000.00 | 76,700.00 | 79,700.00 | 75,446.28 | 45,140 |
| 2022-04-06 | 79,900.00 | 80,000.00 | 77,400.00 | 79,600.00 | 75,351.62 | 31,228 |
| 2022-04-05 | 79,300.00 | 80,800.00 | 79,100.00 | 80,800.00 | 76,487.57 | 20,592 |
| 2022-04-04 | 80,200.00 | 80,200.00 | 78,900.00 | 79,500.00 | 75,256.95 | 16,553 |
| 2022-04-01 | 81,400.00 | 81,400.00 | 79,400.00 | 81,000.00 | 76,676.90 | 15,069 |
| 2022-03-31 | 80,600.00 | 82,700.00 | 79,500.00 | 82,000.00 | 77,623.53 | 26,894 |
| 2022-03-30 | 82,500.00 | 83,800.00 | 79,900.00 | 80,600.00 | 76,298.25 | 33,750 |
| 2022-03-29 | 85,300.00 | 85,400.00 | 81,800.00 | 82,100.00 | 77,718.19 | 31,431 |
| 2022-03-28 | 83,600.00 | 85,900.00 | 82,600.00 | 84,200.00 | 79,706.11 | 50,728 |
| 2022-03-25 | 81,900.00 | 85,000.00 | 79,800.00 | 83,500.00 | 79,043.47 | 89,395 |
| 2022-03-24 | 80,000.00 | 80,000.00 | 78,900.00 | 79,800.00 | 75,540.94 | 10,913 |
| 2022-03-23 | 79,200.00 | 80,900.00 | 79,200.00 | 79,900.00 | 75,635.61 | 21,214 |
| 2022-03-22 | 80,400.00 | 80,400.00 | 78,300.00 | 78,900.00 | 74,688.98 | 22,728 |
| 2022-03-21 | 76,700.00 | 80,100.00 | 75,700.00 | 79,300.00 | 75,067.63 | 53,479 |
| 2022-03-18 | 76,300.00 | 76,400.00 | 75,100.00 | 75,900.00 | 71,849.09 | 13,169 |
| 2022-03-17 | 75,600.00 | 77,000.00 | 74,800.00 | 76,300.00 | 72,227.74 | 28,911 |
| 2022-03-16 | 74,000.00 | 75,100.00 | 72,400.00 | 74,800.00 | 70,807.80 | 11,695 |
| 2022-03-15 | 74,200.00 | 74,800.00 | 72,600.00 | 73,100.00 | 69,198.53 | 6,797 |
| 2022-03-14 | 76,100.00 | 76,100.00 | 71,400.00 | 74,000.00 | 70,050.50 | 46,485 |
| 2022-03-11 | 76,400.00 | 77,000.00 | 74,000.00 | 76,800.00 | 72,701.06 | 22,506 |
| 2022-03-10 | 79,300.00 | 79,300.00 | 76,200.00 | 76,500.00 | 72,417.07 | 22,301 |
| 2022-03-08 | 78,000.00 | 78,600.00 | 76,600.00 | 76,600.00 | 72,511.73 | 15,175 |
| 2022-03-07 | 78,500.00 | 79,800.00 | 77,100.00 | 79,200.00 | 74,972.97 | 20,187 |
| 2022-03-04 | 80,000.00 | 80,000.00 | 78,500.00 | 80,000.00 | 75,730.27 | 14,453 |
| 2022-03-03 | 79,800.00 | 81,600.00 | 79,300.00 | 80,000.00 | 75,730.27 | 9,741 |
| 2022-03-02 | 78,800.00 | 80,300.00 | 77,700.00 | 80,000.00 | 75,730.27 | 22,985 |
| 2022-02-28 | 79,600.00 | 80,900.00 | 78,300.00 | 79,200.00 | 74,972.97 | 26,786 |
| 2022-02-25 | 79,400.00 | 80,400.00 | 77,800.00 | 79,600.00 | 75,351.62 | 45,691 |
| 2022-02-24 | 79,500.00 | 79,800.00 | 75,900.00 | 79,300.00 | 75,067.63 | 58,324 |
| 2022-02-23 | 79,000.00 | 80,700.00 | 77,500.00 | 79,900.00 | 75,635.61 | 98,623 |
| 2022-02-22 | 72,300.00 | 77,900.00 | 72,000.00 | 76,700.00 | 72,606.40 | 95,197 |
| 2022-02-21 | 72,600.00 | 74,500.00 | 72,300.00 | 73,500.00 | 69,577.18 | 8,794 |
| 2022-02-18 | 72,900.00 | 75,500.00 | 72,800.00 | 73,500.00 | 69,577.18 | 18,171 |
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.