TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15,000.00 | 15,000.00 | 14,680.00 | 14,690.00 | 14,499.22 | 5,924 |
| 2025-10-22 | 15,000.00 | 15,000.00 | 14,630.00 | 15,000.00 | 14,805.19 | 7,783 |
| 2025-10-21 | 15,000.00 | 15,180.00 | 14,700.00 | 14,720.00 | 14,528.83 | 16,229 |
| 2025-10-20 | 15,230.00 | 15,240.00 | 14,400.00 | 15,000.00 | 14,805.19 | 17,439 |
| 2025-10-17 | 14,890.00 | 15,480.00 | 14,600.00 | 15,230.00 | 15,032.21 | 33,885 |
| 2025-10-16 | 14,500.00 | 14,980.00 | 14,350.00 | 14,930.00 | 14,736.10 | 19,998 |
| 2025-10-15 | 14,170.00 | 14,460.00 | 13,650.00 | 14,340.00 | 14,153.77 | 14,750 |
| 2025-10-14 | 13,470.00 | 14,090.00 | 13,470.00 | 13,760.00 | 13,581.30 | 11,497 |
| 2025-10-13 | 13,500.00 | 13,520.00 | 13,100.00 | 13,470.00 | 13,295.06 | 7,740 |
| 2025-10-10 | 13,750.00 | 13,790.00 | 13,450.00 | 13,570.00 | 13,393.77 | 10,883 |
| 2025-10-02 | 13,760.00 | 13,850.00 | 13,570.00 | 13,750.00 | 13,571.43 | 7,739 |
| 2025-10-01 | 13,710.00 | 13,910.00 | 13,590.00 | 13,620.00 | 13,443.12 | 13,517 |
| 2025-09-30 | 13,750.00 | 13,940.00 | 13,710.00 | 13,740.00 | 13,561.56 | 9,889 |
| 2025-09-29 | 14,100.00 | 14,240.00 | 13,820.00 | 13,880.00 | 13,699.74 | 10,196 |
| 2025-09-26 | 14,500.00 | 14,500.00 | 14,010.00 | 14,020.00 | 13,837.92 | 11,132 |
| 2025-09-25 | 14,780.00 | 14,780.00 | 14,420.00 | 14,500.00 | 14,311.69 | 9,202 |
| 2025-09-24 | 14,630.00 | 14,790.00 | 14,360.00 | 14,790.00 | 14,597.92 | 8,894 |
| 2025-09-23 | 14,690.00 | 14,720.00 | 14,340.00 | 14,660.00 | 14,469.61 | 10,789 |
| 2025-09-22 | 14,900.00 | 14,970.00 | 14,660.00 | 14,680.00 | 14,489.35 | 14,291 |
| 2025-09-19 | 15,020.00 | 15,020.00 | 14,810.00 | 14,900.00 | 14,706.49 | 5,851 |
| 2025-09-18 | 14,880.00 | 15,020.00 | 14,770.00 | 14,880.00 | 14,686.75 | 11,510 |
| 2025-09-17 | 14,910.00 | 14,980.00 | 14,770.00 | 14,880.00 | 14,686.75 | 6,747 |
| 2025-09-16 | 15,140.00 | 15,220.00 | 14,850.00 | 14,870.00 | 14,676.88 | 13,705 |
| 2025-09-15 | 15,120.00 | 15,400.00 | 14,850.00 | 15,140.00 | 14,943.38 | 14,660 |
| 2025-09-12 | 15,070.00 | 15,460.00 | 15,010.00 | 15,120.00 | 14,923.64 | 14,343 |
| 2025-09-11 | 15,160.00 | 15,260.00 | 14,950.00 | 15,000.00 | 14,805.19 | 8,405 |
| 2025-09-10 | 15,170.00 | 15,250.00 | 15,000.00 | 15,150.00 | 14,953.25 | 8,633 |
| 2025-09-09 | 14,840.00 | 15,180.00 | 14,840.00 | 15,160.00 | 14,963.12 | 3,646 |
| 2025-09-08 | 15,500.00 | 15,500.00 | 14,920.00 | 14,960.00 | 14,765.71 | 6,273 |
| 2025-09-05 | 15,450.00 | 15,450.00 | 15,090.00 | 15,140.00 | 14,943.38 | 9,647 |
| 2025-09-04 | 15,200.00 | 16,050.00 | 15,200.00 | 15,350.00 | 15,150.65 | 11,662 |
| 2025-09-03 | 15,190.00 | 15,190.00 | 14,910.00 | 15,190.00 | 14,992.73 | 5,188 |
| 2025-09-02 | 14,820.00 | 15,190.00 | 14,810.00 | 15,190.00 | 14,992.73 | 3,679 |
| 2025-09-01 | 14,830.00 | 15,000.00 | 14,600.00 | 15,000.00 | 14,805.19 | 10,270 |
| 2025-08-29 | 14,970.00 | 15,030.00 | 14,750.00 | 14,840.00 | 14,647.27 | 9,338 |
| 2025-08-28 | 15,280.00 | 15,500.00 | 14,820.00 | 14,970.00 | 14,775.58 | 19,213 |
| 2025-08-27 | 15,580.00 | 15,950.00 | 15,160.00 | 15,280.00 | 15,081.56 | 8,034 |
| 2025-08-26 | 15,530.00 | 16,100.00 | 15,510.00 | 15,510.00 | 15,308.57 | 8,117 |
| 2025-08-25 | 15,890.00 | 16,300.00 | 15,800.00 | 15,820.00 | 15,614.55 | 7,171 |
| 2025-08-22 | 16,100.00 | 16,100.00 | 15,670.00 | 15,820.00 | 15,614.55 | 9,554 |
| 2025-08-21 | 16,490.00 | 16,490.00 | 15,870.00 | 15,930.00 | 15,723.12 | 13,727 |
| 2025-08-20 | 16,660.00 | 16,940.00 | 15,500.00 | 16,490.00 | 16,275.84 | 17,506 |
| 2025-08-19 | 16,700.00 | 17,290.00 | 16,700.00 | 16,940.00 | 16,720.00 | 24,098 |
| 2025-08-18 | 17,410.00 | 17,690.00 | 16,940.00 | 16,970.00 | 16,749.61 | 22,308 |
| 2025-08-14 | 17,650.00 | 18,290.00 | 17,030.00 | 17,640.00 | 17,410.91 | 26,071 |
| 2025-08-13 | 17,800.00 | 18,220.00 | 17,460.00 | 17,720.00 | 17,489.87 | 31,441 |
| 2025-08-12 | 16,560.00 | 18,120.00 | 16,410.00 | 17,800.00 | 17,568.83 | 105,742 |
| 2025-08-11 | 16,040.00 | 16,920.00 | 16,040.00 | 16,720.00 | 16,502.86 | 49,086 |
| 2025-08-08 | 15,780.00 | 16,360.00 | 15,650.00 | 16,200.00 | 15,989.61 | 36,860 |
| 2025-08-07 | 16,000.00 | 16,000.00 | 15,660.00 | 15,820.00 | 15,614.55 | 15,730 |
| 2025-08-06 | 15,520.00 | 16,100.00 | 15,430.00 | 15,980.00 | 15,772.47 | 40,200 |
| 2025-08-05 | 14,780.00 | 15,670.00 | 14,550.00 | 15,530.00 | 15,328.31 | 26,969 |
| 2025-08-04 | 14,500.00 | 14,730.00 | 14,410.00 | 14,550.00 | 14,361.04 | 4,706 |
| 2025-08-01 | 15,250.00 | 15,250.00 | 14,200.00 | 14,280.00 | 14,094.55 | 24,971 |
| 2025-07-31 | 15,730.00 | 15,790.00 | 15,150.00 | 15,250.00 | 15,051.95 | 19,105 |
| 2025-07-30 | 15,100.00 | 15,680.00 | 14,920.00 | 15,650.00 | 15,446.75 | 27,165 |
| 2025-07-29 | 15,180.00 | 15,180.00 | 14,750.00 | 15,100.00 | 14,903.90 | 6,985 |
| 2025-07-28 | 14,720.00 | 15,470.00 | 14,720.00 | 15,110.00 | 14,913.77 | 28,438 |
| 2025-07-25 | 14,600.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,410.39 | 9,521 |
| 2025-07-24 | 14,870.00 | 14,990.00 | 14,630.00 | 14,710.00 | 14,518.96 | 10,743 |
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.