TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 14,420.00 | 14,900.00 | 14,390.00 | 14,530.00 | 14,341.30 | 34,248 |
| 2026-01-19 | 13,800.00 | 14,510.00 | 13,560.00 | 14,420.00 | 14,232.73 | 29,684 |
| 2026-01-16 | 13,770.00 | 13,950.00 | 13,570.00 | 13,800.00 | 13,620.78 | 16,723 |
| 2026-01-15 | 13,790.00 | 13,900.00 | 13,540.00 | 13,770.00 | 13,591.17 | 15,166 |
| 2026-01-14 | 14,190.00 | 14,250.00 | 13,730.00 | 13,770.00 | 13,591.17 | 19,731 |
| 2026-01-13 | 14,100.00 | 14,190.00 | 13,900.00 | 14,190.00 | 14,005.71 | 6,250 |
| 2026-01-12 | 13,510.00 | 14,300.00 | 13,470.00 | 14,100.00 | 13,916.88 | 30,209 |
| 2026-01-09 | 13,420.00 | 13,730.00 | 13,300.00 | 13,650.00 | 13,472.73 | 12,602 |
| 2026-01-08 | 14,200.00 | 14,200.00 | 13,410.00 | 13,420.00 | 13,245.71 | 16,734 |
| 2026-01-07 | 14,200.00 | 14,200.00 | 13,760.00 | 13,870.00 | 13,689.87 | 13,561 |
| 2026-01-06 | 14,020.00 | 14,420.00 | 13,930.00 | 14,200.00 | 14,015.58 | 20,000 |
| 2026-01-05 | 13,810.00 | 14,020.00 | 13,630.00 | 13,930.00 | 13,749.09 | 13,166 |
| 2026-01-02 | 13,990.00 | 13,990.00 | 13,650.00 | 13,870.00 | 13,689.87 | 15,906 |
| 2025-12-30 | 13,700.00 | 13,990.00 | 13,630.00 | 13,990.00 | 13,808.31 | 24,608 |
| 2025-12-29 | 13,980.00 | 14,000.00 | 13,810.00 | 13,850.00 | 13,670.13 | 11,563 |
| 2025-12-26 | 14,130.00 | 14,250.00 | 13,920.00 | 14,040.00 | 13,857.66 | 11,821 |
| 2025-12-24 | 14,400.00 | 14,400.00 | 14,010.00 | 14,130.00 | 13,946.49 | 13,908 |
| 2025-12-23 | 14,750.00 | 14,750.00 | 14,220.00 | 14,250.00 | 14,064.94 | 18,628 |
| 2025-12-22 | 14,710.00 | 14,820.00 | 14,580.00 | 14,670.00 | 14,479.48 | 14,065 |
| 2025-12-19 | 14,600.00 | 14,780.00 | 14,360.00 | 14,710.00 | 14,518.96 | 16,754 |
| 2025-12-18 | 15,050.00 | 15,050.00 | 14,600.00 | 14,690.00 | 14,499.22 | 22,793 |
| 2025-12-17 | 15,220.00 | 15,290.00 | 15,060.00 | 15,190.00 | 14,992.73 | 9,626 |
| 2025-12-16 | 15,650.00 | 15,650.00 | 15,100.00 | 15,200.00 | 15,002.60 | 9,865 |
| 2025-12-15 | 15,670.00 | 15,880.00 | 15,470.00 | 15,490.00 | 15,288.83 | 7,348 |
| 2025-12-12 | 15,380.00 | 15,800.00 | 15,350.00 | 15,720.00 | 15,515.84 | 8,519 |
| 2025-12-11 | 15,850.00 | 15,850.00 | 15,220.00 | 15,530.00 | 15,328.31 | 11,320 |
| 2025-12-10 | 15,620.00 | 15,870.00 | 15,520.00 | 15,550.00 | 15,348.05 | 5,202 |
| 2025-12-09 | 15,690.00 | 15,850.00 | 15,430.00 | 15,590.00 | 15,387.53 | 6,359 |
| 2025-12-08 | 16,120.00 | 16,350.00 | 15,360.00 | 15,500.00 | 15,298.70 | 69,186 |
| 2025-12-05 | 15,880.00 | 16,360.00 | 15,840.00 | 16,120.00 | 15,910.65 | 8,803 |
| 2025-12-04 | 16,100.00 | 16,140.00 | 15,830.00 | 16,000.00 | 15,792.21 | 8,872 |
| 2025-12-03 | 16,210.00 | 16,270.00 | 16,070.00 | 16,100.00 | 15,890.91 | 8,150 |
| 2025-12-02 | 16,030.00 | 16,270.00 | 15,880.00 | 16,200.00 | 15,989.61 | 11,527 |
| 2025-12-01 | 15,880.00 | 16,270.00 | 15,830.00 | 16,030.00 | 15,821.82 | 13,536 |
| 2025-11-28 | 15,890.00 | 16,040.00 | 15,810.00 | 15,880.00 | 15,673.77 | 6,102 |
| 2025-11-27 | 16,120.00 | 16,120.00 | 15,630.00 | 15,890.00 | 15,683.64 | 10,743 |
| 2025-11-26 | 15,190.00 | 16,030.00 | 15,190.00 | 15,910.00 | 15,703.38 | 19,942 |
| 2025-11-25 | 15,200.00 | 15,280.00 | 14,970.00 | 15,190.00 | 14,992.73 | 13,445 |
| 2025-11-24 | 15,410.00 | 15,440.00 | 14,940.00 | 15,200.00 | 15,002.60 | 10,655 |
| 2025-11-21 | 15,150.00 | 15,550.00 | 14,900.00 | 15,440.00 | 15,239.48 | 16,035 |
| 2025-11-20 | 15,410.00 | 15,520.00 | 14,750.00 | 15,430.00 | 15,229.61 | 9,196 |
| 2025-11-19 | 14,930.00 | 15,250.00 | 14,750.00 | 15,030.00 | 14,834.81 | 10,955 |
| 2025-11-18 | 15,690.00 | 15,690.00 | 15,000.00 | 15,060.00 | 14,864.42 | 25,734 |
| 2025-11-17 | 16,150.00 | 16,490.00 | 15,620.00 | 15,710.00 | 15,505.97 | 24,147 |
| 2025-11-14 | 16,100.00 | 16,480.00 | 15,870.00 | 16,100.00 | 15,890.91 | 19,459 |
| 2025-11-13 | 16,680.00 | 16,710.00 | 16,150.00 | 16,270.00 | 16,058.70 | 22,720 |
| 2025-11-12 | 16,360.00 | 17,150.00 | 16,310.00 | 16,680.00 | 16,463.38 | 28,684 |
| 2025-11-11 | 16,840.00 | 17,300.00 | 16,070.00 | 16,350.00 | 16,137.66 | 40,217 |
| 2025-11-10 | 17,000.00 | 17,100.00 | 16,550.00 | 16,860.00 | 16,641.04 | 37,143 |
| 2025-11-07 | 17,740.00 | 17,830.00 | 16,500.00 | 17,000.00 | 16,779.22 | 77,708 |
| 2025-11-06 | 16,000.00 | 18,800.00 | 16,000.00 | 17,960.00 | 17,726.75 | 335,410 |
| 2025-11-05 | 16,360.00 | 16,360.00 | 15,100.00 | 16,000.00 | 15,792.21 | 64,697 |
| 2025-11-04 | 16,350.00 | 17,310.00 | 15,930.00 | 16,360.00 | 16,147.53 | 139,632 |
| 2025-11-03 | 14,320.00 | 16,940.00 | 14,320.00 | 16,290.00 | 16,078.44 | 155,415 |
| 2025-10-31 | 14,600.00 | 15,000.00 | 14,220.00 | 14,310.00 | 14,124.16 | 17,222 |
| 2025-10-30 | 15,000.00 | 15,120.00 | 14,390.00 | 14,600.00 | 14,410.39 | 21,986 |
| 2025-10-29 | 15,200.00 | 15,200.00 | 14,910.00 | 15,030.00 | 14,834.81 | 16,258 |
| 2025-10-28 | 15,300.00 | 15,330.00 | 14,900.00 | 15,200.00 | 15,002.60 | 21,940 |
| 2025-10-27 | 15,670.00 | 16,120.00 | 15,220.00 | 15,300.00 | 15,101.30 | 32,548 |
| 2025-10-24 | 14,800.00 | 15,860.00 | 14,800.00 | 15,610.00 | 15,407.27 | 44,646 |
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.