TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 17,770.00 | 18,900.00 | 17,500.00 | 18,900.00 | 18,900.00 | 124,014 |
| 2026-04-17 | 17,450.00 | 17,750.00 | 17,200.00 | 17,590.00 | 17,590.00 | 24,547 |
| 2026-04-16 | 17,150.00 | 17,880.00 | 17,150.00 | 17,480.00 | 17,480.00 | 24,654 |
| 2026-04-15 | 16,980.00 | 17,250.00 | 16,720.00 | 17,150.00 | 17,150.00 | 30,479 |
| 2026-04-14 | 17,200.00 | 17,200.00 | 16,710.00 | 16,980.00 | 16,980.00 | 19,808 |
| 2026-04-13 | 16,790.00 | 17,570.00 | 16,620.00 | 16,970.00 | 16,970.00 | 23,253 |
| 2026-04-10 | 16,790.00 | 17,090.00 | 16,530.00 | 16,870.00 | 16,870.00 | 31,797 |
| 2026-04-09 | 16,310.00 | 16,530.00 | 16,080.00 | 16,490.00 | 16,490.00 | 15,946 |
| 2026-04-08 | 16,400.00 | 16,420.00 | 16,140.00 | 16,310.00 | 16,310.00 | 21,997 |
| 2026-04-07 | 16,010.00 | 16,530.00 | 15,720.00 | 15,960.00 | 15,960.00 | 22,369 |
| 2026-04-06 | 16,160.00 | 16,500.00 | 15,930.00 | 16,010.00 | 16,010.00 | 13,920 |
| 2026-04-03 | 16,280.00 | 16,670.00 | 15,910.00 | 16,050.00 | 16,050.00 | 25,165 |
| 2026-04-02 | 16,130.00 | 16,450.00 | 15,600.00 | 15,720.00 | 15,720.00 | 21,519 |
| 2026-04-01 | 15,770.00 | 16,160.00 | 15,500.00 | 16,120.00 | 16,120.00 | 20,732 |
| 2026-03-31 | 16,980.00 | 16,990.00 | 14,700.00 | 15,470.00 | 15,470.00 | 39,614 |
| 2026-03-30 | 15,810.00 | 17,300.00 | 15,310.00 | 16,670.00 | 16,670.00 | 102,332 |
| 2026-03-27 | 14,930.00 | 16,000.00 | 14,760.00 | 15,830.00 | 15,830.00 | 35,706 |
| 2026-03-26 | 15,390.00 | 15,550.00 | 14,920.00 | 15,150.00 | 15,150.00 | 19,932 |
| 2026-03-25 | 14,980.00 | 15,400.00 | 14,870.00 | 15,400.00 | 15,200.00 | 19,678 |
| 2026-03-24 | 14,430.00 | 14,910.00 | 14,230.00 | 14,910.00 | 14,716.36 | 6,971 |
| 2026-03-23 | 14,850.00 | 14,850.00 | 14,200.00 | 14,220.00 | 14,035.32 | 18,039 |
| 2026-03-20 | 14,910.00 | 15,060.00 | 14,900.00 | 14,970.00 | 14,775.58 | 9,128 |
| 2026-03-19 | 15,000.00 | 15,000.00 | 14,730.00 | 15,000.00 | 14,805.19 | 11,000 |
| 2026-03-18 | 15,160.00 | 15,590.00 | 14,900.00 | 15,270.00 | 15,071.69 | 18,734 |
| 2026-03-17 | 14,540.00 | 15,450.00 | 14,530.00 | 15,100.00 | 14,903.90 | 19,004 |
| 2026-03-16 | 14,570.00 | 14,590.00 | 14,340.00 | 14,460.00 | 14,272.21 | 8,693 |
| 2026-03-13 | 14,680.00 | 14,680.00 | 14,290.00 | 14,680.00 | 14,489.35 | 8,424 |
| 2026-03-12 | 14,690.00 | 14,730.00 | 14,520.00 | 14,700.00 | 14,509.09 | 7,284 |
| 2026-03-11 | 14,720.00 | 14,880.00 | 14,510.00 | 14,690.00 | 14,499.22 | 21,011 |
| 2026-03-10 | 14,600.00 | 14,830.00 | 14,380.00 | 14,650.00 | 14,459.74 | 21,338 |
| 2026-03-09 | 14,530.00 | 14,530.00 | 13,960.00 | 14,240.00 | 14,055.06 | 24,212 |
| 2026-03-06 | 14,690.00 | 15,160.00 | 14,050.00 | 15,000.00 | 14,805.19 | 17,296 |
| 2026-03-05 | 14,250.00 | 15,090.00 | 13,850.00 | 14,850.00 | 14,657.14 | 43,581 |
| 2026-03-04 | 15,100.00 | 15,100.00 | 13,500.00 | 13,520.00 | 13,344.42 | 64,900 |
| 2026-03-03 | 15,630.00 | 16,300.00 | 15,280.00 | 15,280.00 | 15,081.56 | 28,526 |
| 2026-02-27 | 16,000.00 | 16,290.00 | 15,700.00 | 15,800.00 | 15,594.81 | 29,874 |
| 2026-02-26 | 16,400.00 | 16,750.00 | 16,090.00 | 16,100.00 | 15,890.91 | 44,161 |
| 2026-02-25 | 16,270.00 | 16,530.00 | 16,090.00 | 16,360.00 | 16,147.53 | 34,633 |
| 2026-02-24 | 16,200.00 | 16,480.00 | 16,090.00 | 16,190.00 | 15,979.74 | 23,655 |
| 2026-02-23 | 16,460.00 | 16,500.00 | 16,000.00 | 16,200.00 | 15,989.61 | 25,390 |
| 2026-02-20 | 16,220.00 | 16,480.00 | 16,120.00 | 16,450.00 | 16,236.36 | 31,805 |
| 2026-02-19 | 15,630.00 | 16,400.00 | 15,630.00 | 16,220.00 | 16,009.35 | 31,592 |
| 2026-02-13 | 15,960.00 | 15,960.00 | 15,560.00 | 15,630.00 | 15,427.01 | 15,237 |
| 2026-02-12 | 15,810.00 | 16,080.00 | 15,670.00 | 15,970.00 | 15,762.60 | 13,511 |
| 2026-02-11 | 15,850.00 | 16,040.00 | 15,510.00 | 15,810.00 | 15,604.68 | 22,000 |
| 2026-02-10 | 15,840.00 | 16,000.00 | 15,610.00 | 15,820.00 | 15,614.55 | 15,340 |
| 2026-02-09 | 14,810.00 | 16,010.00 | 14,810.00 | 15,840.00 | 15,634.29 | 60,528 |
| 2026-02-06 | 14,720.00 | 14,900.00 | 14,060.00 | 14,700.00 | 14,509.09 | 25,612 |
| 2026-02-05 | 15,180.00 | 15,180.00 | 14,770.00 | 14,810.00 | 14,617.66 | 15,467 |
| 2026-02-04 | 14,800.00 | 15,200.00 | 14,770.00 | 15,190.00 | 14,992.73 | 27,873 |
| 2026-02-03 | 14,560.00 | 14,930.00 | 14,440.00 | 14,930.00 | 14,736.10 | 22,309 |
| 2026-02-02 | 14,800.00 | 15,170.00 | 14,400.00 | 14,540.00 | 14,351.17 | 22,184 |
| 2026-01-30 | 15,300.00 | 15,580.00 | 14,800.00 | 14,870.00 | 14,676.88 | 40,162 |
| 2026-01-29 | 15,480.00 | 15,590.00 | 14,800.00 | 15,300.00 | 15,101.30 | 38,253 |
| 2026-01-28 | 14,950.00 | 15,700.00 | 14,850.00 | 15,390.00 | 15,190.13 | 56,428 |
| 2026-01-27 | 15,110.00 | 15,110.00 | 14,680.00 | 14,950.00 | 14,755.84 | 23,988 |
| 2026-01-26 | 14,900.00 | 15,590.00 | 14,900.00 | 15,120.00 | 14,923.64 | 45,131 |
| 2026-01-23 | 15,150.00 | 15,430.00 | 14,710.00 | 14,780.00 | 14,588.05 | 30,937 |
| 2026-01-22 | 14,400.00 | 15,400.00 | 14,360.00 | 15,150.00 | 14,953.25 | 53,436 |
| 2026-01-21 | 14,510.00 | 14,510.00 | 14,090.00 | 14,330.00 | 14,143.90 | 11,609 |
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.