TAPEX INC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	79,000.00	80,400.00	77,900.00	79,400.00	74,501.32	34,824
2021-11-18	79,700.00	80,300.00	77,200.00	79,700.00	74,782.81	43,274
2021-11-17	80,500.00	80,600.00	79,200.00	80,400.00	75,439.62	30,349
2021-11-16	79,100.00	82,300.00	78,100.00	79,800.00	74,876.64	60,018
2021-11-15	84,000.00	84,100.00	77,600.00	79,400.00	74,501.32	95,934
2021-11-12	81,600.00	84,200.00	80,500.00	83,600.00	78,442.19	104,461
2021-11-11	74,500.00	81,000.00	74,500.00	80,000.00	75,064.30	175,927
2021-11-10	74,500.00	76,900.00	72,500.00	74,500.00	69,903.63	141,272
2021-11-09	71,800.00	72,800.00	70,000.00	72,200.00	67,745.53	33,259
2021-11-08	68,600.00	71,600.00	68,600.00	71,200.00	66,807.23	30,400
2021-11-05	68,100.00	69,500.00	66,900.00	68,600.00	64,367.64	32,464
2021-11-04	69,400.00	70,100.00	67,300.00	68,700.00	64,461.47	32,073
2021-11-03	69,800.00	70,900.00	68,300.00	69,700.00	65,399.77	26,982
2021-11-02	71,200.00	71,200.00	69,200.00	69,200.00	64,930.62	33,736
2021-11-01	72,400.00	72,900.00	69,600.00	70,500.00	66,150.41	48,833
2021-10-29	73,200.00	73,300.00	72,100.00	72,400.00	67,933.19	16,809
2021-10-28	72,400.00	72,900.00	71,700.00	72,500.00	68,027.02	18,200
2021-10-27	74,000.00	74,000.00	72,000.00	72,000.00	67,557.87	17,085
2021-10-26	73,300.00	74,200.00	72,100.00	74,000.00	69,434.48	23,323
2021-10-25	73,400.00	74,000.00	71,600.00	72,600.00	68,120.85	24,921
2021-10-22	74,400.00	74,400.00	73,000.00	74,000.00	69,434.48	23,669
2021-10-21	75,300.00	76,300.00	72,800.00	74,400.00	69,809.80	23,976
2021-10-20	78,600.00	78,600.00	75,000.00	75,300.00	70,654.27	50,927

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.