TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 15,000.00 | 15,200.00 | 14,650.00 | 14,870.00 | 14,676.88 | 8,414 |
| 2025-07-22 | 15,510.00 | 15,510.00 | 14,400.00 | 14,920.00 | 14,726.23 | 29,328 |
| 2025-07-21 | 14,650.00 | 15,500.00 | 14,600.00 | 15,500.00 | 15,298.70 | 42,394 |
| 2025-07-18 | 14,250.00 | 14,850.00 | 14,250.00 | 14,650.00 | 14,459.74 | 34,304 |
| 2025-07-17 | 14,100.00 | 14,250.00 | 13,810.00 | 14,240.00 | 14,055.06 | 10,853 |
| 2025-07-16 | 14,010.00 | 14,080.00 | 13,900.00 | 14,030.00 | 13,847.79 | 7,360 |
| 2025-07-15 | 13,930.00 | 14,060.00 | 13,890.00 | 14,000.00 | 13,818.18 | 6,951 |
| 2025-07-14 | 14,390.00 | 14,390.00 | 13,790.00 | 13,890.00 | 13,709.61 | 24,117 |
| 2025-07-11 | 14,260.00 | 14,650.00 | 14,150.00 | 14,390.00 | 14,203.12 | 5,912 |
| 2025-07-10 | 14,260.00 | 14,370.00 | 14,130.00 | 14,250.00 | 14,064.94 | 7,072 |
| 2025-07-09 | 14,210.00 | 14,330.00 | 14,080.00 | 14,250.00 | 14,064.94 | 6,937 |
| 2025-07-08 | 14,340.00 | 14,420.00 | 14,110.00 | 14,270.00 | 14,084.68 | 7,807 |
| 2025-07-07 | 14,290.00 | 14,430.00 | 14,120.00 | 14,270.00 | 14,084.68 | 8,694 |
| 2025-07-04 | 14,380.00 | 14,460.00 | 14,140.00 | 14,290.00 | 14,104.42 | 5,416 |
| 2025-07-03 | 14,100.00 | 14,450.00 | 14,100.00 | 14,380.00 | 14,193.25 | 18,464 |
| 2025-07-02 | 14,090.00 | 14,290.00 | 13,890.00 | 14,220.00 | 14,035.32 | 21,103 |
| 2025-07-01 | 14,150.00 | 14,230.00 | 14,020.00 | 14,060.00 | 13,877.40 | 9,777 |
| 2025-06-30 | 13,480.00 | 14,200.00 | 13,480.00 | 14,150.00 | 13,966.23 | 31,615 |
| 2025-06-27 | 13,840.00 | 13,840.00 | 13,450.00 | 13,450.00 | 13,275.32 | 10,693 |
| 2025-06-26 | 14,100.00 | 14,100.00 | 13,750.00 | 13,840.00 | 13,660.26 | 13,280 |
| 2025-06-25 | 13,920.00 | 13,990.00 | 13,680.00 | 13,940.00 | 13,758.96 | 11,880 |
| 2025-06-24 | 13,590.00 | 13,940.00 | 13,580.00 | 13,910.00 | 13,729.35 | 15,340 |
| 2025-06-23 | 13,800.00 | 13,820.00 | 13,390.00 | 13,420.00 | 13,245.71 | 8,093 |
| 2025-06-20 | 13,600.00 | 13,890.00 | 13,370.00 | 13,820.00 | 13,640.52 | 13,361 |
| 2025-06-19 | 13,490.00 | 13,590.00 | 13,280.00 | 13,550.00 | 13,374.03 | 5,171 |
| 2025-06-18 | 13,460.00 | 13,490.00 | 13,210.00 | 13,470.00 | 13,295.06 | 5,515 |
| 2025-06-17 | 13,440.00 | 13,530.00 | 13,220.00 | 13,380.00 | 13,206.23 | 13,979 |
| 2025-06-16 | 13,630.00 | 13,630.00 | 13,300.00 | 13,400.00 | 13,225.97 | 9,708 |
| 2025-06-13 | 14,010.00 | 14,010.00 | 13,510.00 | 13,750.00 | 13,571.43 | 13,603 |
| 2025-06-12 | 14,010.00 | 14,150.00 | 13,910.00 | 14,010.00 | 13,828.05 | 10,738 |
| 2025-06-11 | 13,850.00 | 14,070.00 | 13,830.00 | 14,000.00 | 13,818.18 | 19,061 |
| 2025-06-10 | 13,990.00 | 13,990.00 | 13,620.00 | 13,850.00 | 13,670.13 | 6,085 |
| 2025-06-09 | 14,170.00 | 14,170.00 | 13,310.00 | 13,810.00 | 13,630.65 | 12,524 |
| 2025-06-05 | 13,570.00 | 13,890.00 | 13,570.00 | 13,870.00 | 13,689.87 | 5,986 |
| 2025-06-04 | 13,620.00 | 13,900.00 | 13,530.00 | 13,700.00 | 13,522.08 | 5,447 |
| 2025-06-02 | 13,550.00 | 14,300.00 | 13,400.00 | 13,630.00 | 13,452.99 | 11,577 |
| 2025-05-30 | 13,480.00 | 13,480.00 | 13,220.00 | 13,310.00 | 13,137.14 | 5,264 |
| 2025-05-29 | 13,380.00 | 13,440.00 | 13,100.00 | 13,390.00 | 13,216.10 | 8,426 |
| 2025-05-28 | 13,000.00 | 13,250.00 | 12,770.00 | 13,120.00 | 12,949.61 | 5,705 |
| 2025-05-27 | 12,900.00 | 13,090.00 | 12,710.00 | 12,720.00 | 12,554.81 | 15,536 |
| 2025-05-26 | 13,180.00 | 13,280.00 | 12,940.00 | 12,960.00 | 12,791.69 | 13,945 |
| 2025-05-23 | 13,450.00 | 13,450.00 | 13,030.00 | 13,190.00 | 13,018.70 | 11,556 |
| 2025-05-22 | 13,700.00 | 13,700.00 | 13,050.00 | 13,450.00 | 13,275.32 | 6,644 |
| 2025-05-21 | 13,250.00 | 13,580.00 | 13,210.00 | 13,470.00 | 13,295.06 | 5,517 |
| 2025-05-20 | 13,540.00 | 13,850.00 | 13,250.00 | 13,370.00 | 13,196.36 | 7,926 |
| 2025-05-19 | 13,750.00 | 13,750.00 | 13,450.00 | 13,560.00 | 13,383.90 | 11,035 |
| 2025-05-16 | 14,300.00 | 14,300.00 | 13,740.00 | 13,740.00 | 13,561.56 | 12,747 |
| 2025-05-15 | 14,030.00 | 14,240.00 | 13,870.00 | 14,170.00 | 13,985.97 | 8,016 |
| 2025-05-14 | 14,070.00 | 14,070.00 | 13,820.00 | 14,030.00 | 13,847.79 | 16,374 |
| 2025-05-13 | 14,200.00 | 14,470.00 | 14,000.00 | 14,070.00 | 13,887.27 | 4,494 |
| 2025-05-12 | 13,990.00 | 14,170.00 | 13,820.00 | 14,170.00 | 13,985.97 | 6,633 |
| 2025-05-09 | 14,190.00 | 14,250.00 | 13,800.00 | 14,000.00 | 13,818.18 | 12,744 |
| 2025-05-08 | 14,100.00 | 14,400.00 | 13,990.00 | 14,190.00 | 14,005.71 | 8,828 |
| 2025-05-07 | 13,770.00 | 14,160.00 | 13,720.00 | 14,100.00 | 13,916.88 | 6,931 |
| 2025-05-02 | 13,810.00 | 13,960.00 | 13,750.00 | 13,810.00 | 13,630.65 | 4,685 |
| 2025-04-30 | 14,700.00 | 14,700.00 | 13,500.00 | 14,000.00 | 13,818.18 | 15,772 |
| 2025-04-29 | 14,310.00 | 14,530.00 | 14,310.00 | 14,400.00 | 14,212.99 | 4,739 |
| 2025-04-28 | 14,400.00 | 15,600.00 | 14,240.00 | 14,440.00 | 14,252.47 | 27,270 |
| 2025-04-25 | 14,130.00 | 14,280.00 | 14,010.00 | 14,270.00 | 14,084.68 | 7,901 |
| 2025-04-24 | 14,180.00 | 14,380.00 | 13,910.00 | 14,130.00 | 13,946.49 | 11,124 |
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.