TAPEX INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	74,100.00	76,400.00	72,400.00	74,300.00	70,334.49	33,442
2022-02-16	73,400.00	74,800.00	72,300.00	74,800.00	70,807.80	26,471
2022-02-15	72,600.00	73,800.00	70,200.00	72,800.00	68,914.54	43,340
2022-02-14	72,900.00	74,600.00	70,500.00	73,000.00	69,103.87	40,724
2022-02-11	72,500.00	75,200.00	70,500.00	74,600.00	70,618.48	46,532
2022-02-10	72,500.00	73,800.00	71,000.00	73,300.00	69,387.86	23,088
2022-02-09	70,400.00	74,300.00	68,900.00	72,500.00	68,630.56	74,408
2022-02-08	68,500.00	73,900.00	68,000.00	70,500.00	66,737.30	181,606
2022-02-07	66,400.00	66,400.00	63,300.00	64,700.00	61,246.85	36,720
2022-02-04	65,200.00	68,100.00	65,200.00	66,300.00	62,761.46	18,447
2022-02-03	65,200.00	66,700.00	64,800.00	66,000.00	62,477.47	14,994
2022-01-28	63,500.00	64,900.00	61,300.00	63,800.00	60,394.89	66,866
2022-01-27	67,100.00	67,200.00	62,100.00	63,800.00	60,394.89	76,974
2022-01-26	68,000.00	68,800.00	66,000.00	67,900.00	64,276.07	38,211
2022-01-25	70,700.00	71,800.00	63,800.00	68,500.00	64,844.04	123,701
2022-01-24	72,100.00	72,500.00	70,300.00	71,200.00	67,399.94	27,470
2022-01-21	73,600.00	73,900.00	71,900.00	73,400.00	69,482.52	17,838
2022-01-20	71,300.00	74,800.00	71,200.00	74,100.00	70,145.16	18,794
2022-01-19	71,400.00	72,600.00	70,800.00	71,700.00	67,873.25	12,696
2022-01-18	73,200.00	73,500.00	71,500.00	71,800.00	67,967.92	30,813
2022-01-17	74,000.00	74,100.00	71,600.00	73,400.00	69,482.52	27,378
2022-01-14	74,900.00	75,700.00	74,000.00	74,000.00	70,050.50	19,593
2022-01-13	75,800.00	76,200.00	74,000.00	76,000.00	71,943.76	28,109
2022-01-12	72,700.00	76,100.00	72,700.00	75,700.00	71,659.77	55,925
2022-01-11	72,000.00	73,100.00	70,800.00	72,600.00	68,725.22	21,220
2022-01-10	75,500.00	75,500.00	71,500.00	72,700.00	68,819.88	39,844
2022-01-07	75,300.00	76,300.00	74,400.00	75,000.00	70,997.13	27,932
2022-01-06	73,300.00	76,300.00	73,300.00	75,500.00	71,470.44	27,580
2022-01-05	77,800.00	77,900.00	74,500.00	74,700.00	70,713.14	30,717
2022-01-04	78,300.00	79,100.00	76,200.00	78,000.00	73,837.01	24,120
2022-01-03	81,200.00	81,200.00	78,100.00	78,300.00	74,121.00	24,963
2021-12-30	81,400.00	82,100.00	80,400.00	81,400.00	77,055.55	18,519
2021-12-29	80,100.00	82,200.00	79,000.00	82,200.00	77,812.85	43,747
2021-12-28	78,200.00	80,600.00	76,800.00	79,600.00	74,688.98	59,048
2021-12-27	78,200.00	78,400.00	76,900.00	77,900.00	73,093.86	18,493
2021-12-24	77,600.00	78,300.00	77,200.00	78,200.00	73,375.35	21,307
2021-12-23	75,800.00	78,400.00	75,700.00	77,600.00	72,812.37	40,244
2021-12-22	76,300.00	76,500.00	74,200.00	75,300.00	70,654.27	32,046
2021-12-21	74,200.00	75,400.00	72,200.00	75,200.00	70,560.44	33,237
2021-12-20	76,500.00	77,100.00	74,400.00	74,400.00	69,809.80	16,123
2021-12-17	76,000.00	77,100.00	75,700.00	76,500.00	71,780.24	17,094
2021-12-16	77,900.00	78,400.00	75,600.00	76,900.00	72,155.56	28,275
2021-12-15	78,000.00	78,700.00	76,000.00	76,800.00	72,061.73	31,563
2021-12-14	78,400.00	78,800.00	76,700.00	78,000.00	73,187.69	19,453
2021-12-13	78,500.00	79,400.00	77,700.00	78,500.00	73,656.84	19,150
2021-12-10	78,400.00	79,600.00	77,500.00	78,600.00	73,750.67	23,696
2021-12-09	80,000.00	80,800.00	79,000.00	79,200.00	74,313.66	26,648
2021-12-08	79,500.00	82,100.00	79,200.00	80,000.00	75,064.30	51,494
2021-12-07	81,200.00	81,300.00	77,400.00	79,100.00	74,219.83	47,889
2021-12-06	79,800.00	81,200.00	79,100.00	79,900.00	74,970.47	25,892
2021-12-03	80,200.00	81,800.00	79,600.00	81,000.00	76,002.60	37,684
2021-12-02	83,000.00	83,400.00	79,200.00	80,200.00	75,251.96	83,433
2021-12-01	83,200.00	85,000.00	79,800.00	84,300.00	79,099.01	98,302
2021-11-30	86,000.00	86,600.00	81,200.00	83,000.00	77,879.21	60,240
2021-11-29	85,800.00	87,900.00	82,500.00	84,800.00	79,568.16	104,978
2021-11-26	88,400.00	91,500.00	86,600.00	88,600.00	83,133.71	140,048
2021-11-25	88,700.00	90,800.00	87,300.00	87,600.00	82,195.41	115,892
2021-11-24	76,800.00	89,900.00	76,700.00	89,800.00	84,259.68	476,987
2021-11-23	75,600.00	77,500.00	75,300.00	75,300.00	70,654.27	27,115
2021-11-22	79,800.00	80,200.00	74,400.00	76,600.00	71,874.07	67,209

← NewerPage 20 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.