TAPEX INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	12,930.00	13,140.00	12,650.00	13,070.00	13,070.00	13,354
2026-07-15	12,540.00	13,370.00	12,540.00	13,150.00	13,150.00	24,403
2026-07-14	12,370.00	12,870.00	12,000.00	12,680.00	12,680.00	30,177
2026-07-13	13,390.00	13,510.00	12,450.00	12,500.00	12,500.00	34,354
2026-07-10	12,490.00	13,150.00	12,490.00	13,070.00	13,070.00	26,253
2026-07-09	12,500.00	12,930.00	12,340.00	12,420.00	12,420.00	30,016
2026-07-08	13,010.00	13,190.00	12,450.00	12,570.00	12,570.00	38,085
2026-07-07	13,450.00	13,590.00	12,710.00	12,960.00	12,960.00	26,722
2026-07-06	13,800.00	13,850.00	13,140.00	13,550.00	13,550.00	12,369
2026-07-03	13,200.00	13,600.00	12,750.00	13,600.00	13,600.00	17,891
2026-07-02	13,880.00	13,880.00	12,900.00	13,280.00	13,280.00	20,351
2026-07-01	13,520.00	14,060.00	13,520.00	13,880.00	13,880.00	15,510
2026-06-30	13,890.00	13,890.00	13,390.00	13,460.00	13,460.00	15,410
2026-06-29	12,720.00	13,730.00	12,530.00	13,700.00	13,700.00	30,402
2026-06-26	13,130.00	13,220.00	12,410.00	12,740.00	12,740.00	43,448
2026-06-25	13,590.00	14,480.00	13,220.00	13,240.00	13,240.00	40,205
2026-06-24	14,010.00	14,650.00	13,320.00	13,590.00	13,590.00	46,839
2026-06-23	15,340.00	15,340.00	13,810.00	14,000.00	14,000.00	43,984
2026-06-22	16,100.00	16,450.00	15,150.00	15,350.00	15,350.00	28,772
2026-06-19	17,000.00	17,000.00	15,950.00	16,150.00	16,150.00	43,522
2026-06-18	17,400.00	17,570.00	16,840.00	17,000.00	17,000.00	29,626
2026-06-17	17,700.00	17,700.00	16,800.00	17,160.00	17,160.00	62,834
2026-06-16	18,150.00	18,150.00	17,510.00	17,800.00	17,800.00	23,273
2026-06-15	18,060.00	18,490.00	17,700.00	18,150.00	18,150.00	25,749
2026-06-12	17,410.00	18,450.00	17,410.00	17,790.00	17,790.00	43,032
2026-06-11	17,010.00	17,150.00	16,450.00	17,110.00	17,110.00	29,627
2026-06-10	17,530.00	17,890.00	16,580.00	17,020.00	17,020.00	38,659
2026-06-09	18,100.00	18,550.00	17,440.00	17,560.00	17,560.00	57,751
2026-06-08	18,310.00	18,780.00	17,500.00	18,000.00	18,000.00	48,556
2026-06-05	19,890.00	19,900.00	18,700.00	19,140.00	19,140.00	39,449
2026-06-04	21,200.00	21,250.00	19,990.00	20,150.00	20,150.00	62,029
2026-06-02	19,710.00	22,500.00	19,580.00	21,200.00	21,200.00	186,089
2026-06-01	20,000.00	22,500.00	19,220.00	19,710.00	19,710.00	195,192
2026-05-29	20,700.00	21,250.00	19,000.00	19,010.00	19,010.00	88,869
2026-05-28	20,800.00	21,450.00	19,610.00	20,400.00	20,400.00	129,581
2026-05-27	18,780.00	23,300.00	18,640.00	20,600.00	20,600.00	554,316
2026-05-26	18,160.00	18,780.00	17,670.00	18,250.00	18,250.00	39,112
2026-05-22	18,800.00	18,900.00	17,680.00	18,140.00	18,140.00	71,762
2026-05-21	18,600.00	19,720.00	18,260.00	18,300.00	18,300.00	71,841
2026-05-20	19,760.00	19,760.00	17,830.00	18,310.00	18,310.00	71,116
2026-05-19	21,000.00	21,350.00	19,110.00	19,760.00	19,760.00	122,384
2026-05-18	17,310.00	22,650.00	17,060.00	21,900.00	21,900.00	333,526
2026-05-15	18,270.00	18,270.00	16,500.00	17,680.00	17,680.00	100,359
2026-05-14	18,590.00	19,400.00	17,520.00	17,600.00	17,600.00	42,542
2026-05-13	17,210.00	19,290.00	17,210.00	18,590.00	18,590.00	76,058
2026-05-12	18,610.00	19,000.00	17,180.00	17,550.00	17,550.00	108,959
2026-05-11	20,250.00	20,300.00	18,510.00	18,610.00	18,610.00	61,784
2026-05-08	20,900.00	20,900.00	19,900.00	20,200.00	20,200.00	43,804
2026-05-07	21,050.00	21,500.00	20,300.00	21,050.00	21,050.00	50,646
2026-05-06	21,500.00	21,600.00	20,750.00	21,050.00	21,050.00	55,349
2026-05-04	20,050.00	21,350.00	20,050.00	21,100.00	21,100.00	76,668
2026-04-30	20,900.00	20,900.00	20,000.00	20,000.00	20,000.00	54,189
2026-04-29	20,700.00	20,950.00	19,930.00	20,950.00	20,950.00	42,133
2026-04-28	20,250.00	21,150.00	20,200.00	20,700.00	20,700.00	80,746
2026-04-27	20,500.00	20,850.00	19,920.00	20,200.00	20,200.00	76,862
2026-04-24	18,880.00	19,840.00	18,880.00	19,800.00	19,800.00	84,111
2026-04-23	19,460.00	19,530.00	18,710.00	18,870.00	18,870.00	59,384
2026-04-22	19,320.00	19,700.00	18,960.00	19,450.00	19,450.00	74,551
2026-04-21	19,190.00	19,430.00	18,600.00	19,100.00	19,100.00	109,821
2026-04-20	17,770.00	18,900.00	17,500.00	18,900.00	18,900.00	124,014

← NewerPage 2 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.