TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 13,710.00 | 14,400.00 | 13,710.00 | 14,220.00 | 14,035.32 | 33,687 |
| 2025-04-22 | 13,430.00 | 13,680.00 | 13,430.00 | 13,600.00 | 13,423.38 | 5,079 |
| 2025-04-21 | 13,570.00 | 13,660.00 | 13,460.00 | 13,580.00 | 13,403.64 | 4,548 |
| 2025-04-18 | 13,570.00 | 13,600.00 | 13,430.00 | 13,510.00 | 13,334.55 | 7,439 |
| 2025-04-17 | 13,460.00 | 13,640.00 | 13,390.00 | 13,560.00 | 13,383.90 | 5,207 |
| 2025-04-16 | 13,600.00 | 13,700.00 | 13,420.00 | 13,560.00 | 13,383.90 | 4,624 |
| 2025-04-15 | 13,770.00 | 13,770.00 | 13,080.00 | 13,590.00 | 13,413.51 | 3,980 |
| 2025-04-14 | 12,930.00 | 13,600.00 | 12,930.00 | 13,460.00 | 13,285.19 | 12,834 |
| 2025-04-11 | 12,540.00 | 12,990.00 | 12,540.00 | 12,920.00 | 12,752.21 | 8,612 |
| 2025-04-10 | 12,600.00 | 13,190.00 | 12,570.00 | 12,920.00 | 12,752.21 | 15,858 |
| 2025-04-09 | 12,800.00 | 13,170.00 | 12,060.00 | 12,410.00 | 12,248.83 | 15,421 |
| 2025-04-08 | 13,100.00 | 13,200.00 | 12,600.00 | 13,000.00 | 12,831.17 | 10,417 |
| 2025-04-07 | 13,200.00 | 13,200.00 | 12,690.00 | 12,870.00 | 12,702.86 | 14,724 |
| 2025-04-04 | 13,100.00 | 13,615.00 | 13,090.00 | 13,400.00 | 13,225.97 | 13,984 |
| 2025-04-03 | 12,980.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,028.57 | 9,137 |
| 2025-04-02 | 13,000.00 | 13,250.00 | 12,980.00 | 13,120.00 | 12,949.61 | 4,809 |
| 2025-04-01 | 12,700.00 | 13,200.00 | 12,600.00 | 13,130.00 | 12,959.48 | 6,397 |
| 2025-03-31 | 13,130.00 | 13,130.00 | 12,660.00 | 12,700.00 | 12,535.06 | 13,068 |
| 2025-03-28 | 13,270.00 | 13,270.00 | 12,910.00 | 13,130.00 | 12,959.48 | 9,504 |
| 2025-03-27 | 13,370.00 | 13,470.00 | 13,200.00 | 13,440.00 | 13,265.45 | 6,081 |
| 2025-03-26 | 13,350.00 | 13,540.00 | 13,230.00 | 13,540.00 | 13,364.16 | 4,845 |
| 2025-03-25 | 13,450.00 | 13,630.00 | 13,210.00 | 13,300.00 | 13,127.27 | 7,399 |
| 2025-03-24 | 13,980.00 | 13,980.00 | 13,450.00 | 13,450.00 | 13,275.32 | 11,368 |
| 2025-03-21 | 14,060.00 | 14,060.00 | 13,570.00 | 13,990.00 | 13,808.31 | 5,722 |
| 2025-03-20 | 14,120.00 | 14,160.00 | 13,800.00 | 14,060.00 | 13,877.40 | 4,077 |
| 2025-03-19 | 13,880.00 | 14,160.00 | 13,860.00 | 14,160.00 | 13,778.70 | 9,726 |
| 2025-03-18 | 13,880.00 | 14,290.00 | 13,840.00 | 13,870.00 | 13,496.51 | 9,923 |
| 2025-03-17 | 13,990.00 | 13,990.00 | 13,780.00 | 13,990.00 | 13,613.28 | 3,303 |
| 2025-03-14 | 13,780.00 | 13,980.00 | 13,710.00 | 13,840.00 | 13,467.32 | 4,561 |
| 2025-03-13 | 14,220.00 | 14,220.00 | 13,760.00 | 13,770.00 | 13,399.20 | 4,418 |
| 2025-03-12 | 13,900.00 | 14,170.00 | 13,850.00 | 13,940.00 | 13,564.63 | 3,723 |
| 2025-03-11 | 13,900.00 | 14,200.00 | 13,750.00 | 13,910.00 | 13,535.43 | 9,087 |
| 2025-03-10 | 13,820.00 | 14,490.00 | 13,820.00 | 14,210.00 | 13,827.35 | 6,378 |
| 2025-03-07 | 14,060.00 | 14,290.00 | 13,970.00 | 14,080.00 | 13,700.86 | 6,085 |
| 2025-03-06 | 14,200.00 | 14,570.00 | 13,950.00 | 14,060.00 | 13,681.39 | 8,727 |
| 2025-03-05 | 13,850.00 | 14,300.00 | 13,850.00 | 14,200.00 | 13,817.62 | 5,993 |
| 2025-03-04 | 14,570.00 | 14,570.00 | 13,900.00 | 14,050.00 | 13,671.66 | 9,405 |
| 2025-02-28 | 14,550.00 | 14,820.00 | 14,200.00 | 14,370.00 | 13,983.05 | 9,082 |
| 2025-02-27 | 15,240.00 | 15,240.00 | 14,830.00 | 14,880.00 | 14,479.31 | 7,548 |
| 2025-02-26 | 14,660.00 | 15,650.00 | 14,660.00 | 15,290.00 | 14,878.27 | 18,022 |
| 2025-02-25 | 15,230.00 | 15,280.00 | 14,650.00 | 14,660.00 | 14,265.24 | 13,016 |
| 2025-02-24 | 15,000.00 | 15,280.00 | 14,800.00 | 15,230.00 | 14,819.89 | 15,833 |
| 2025-02-21 | 14,790.00 | 15,030.00 | 14,510.00 | 14,900.00 | 14,498.77 | 15,868 |
| 2025-02-20 | 14,810.00 | 15,080.00 | 14,400.00 | 14,790.00 | 14,391.74 | 19,219 |
| 2025-02-19 | 14,500.00 | 14,930.00 | 14,430.00 | 14,850.00 | 14,450.12 | 28,053 |
| 2025-02-18 | 14,310.00 | 14,530.00 | 14,110.00 | 14,500.00 | 14,109.55 | 11,873 |
| 2025-02-17 | 14,070.00 | 14,430.00 | 13,890.00 | 14,310.00 | 13,924.66 | 16,853 |
| 2025-02-14 | 13,750.00 | 14,090.00 | 13,640.00 | 14,070.00 | 13,691.12 | 12,648 |
| 2025-02-13 | 13,250.00 | 13,750.00 | 13,210.00 | 13,750.00 | 13,379.74 | 14,517 |
| 2025-02-12 | 13,350.00 | 13,420.00 | 13,050.00 | 13,250.00 | 12,893.21 | 6,964 |
| 2025-02-11 | 13,020.00 | 13,420.00 | 13,000.00 | 13,400.00 | 13,039.17 | 8,057 |
| 2025-02-10 | 13,170.00 | 13,220.00 | 12,790.00 | 13,020.00 | 12,669.40 | 6,615 |
| 2025-02-07 | 12,510.00 | 13,010.00 | 12,500.00 | 12,960.00 | 12,611.01 | 7,239 |
| 2025-02-06 | 12,750.00 | 12,750.00 | 12,510.00 | 12,610.00 | 12,270.44 | 5,224 |
| 2025-02-05 | 12,330.00 | 12,710.00 | 12,330.00 | 12,700.00 | 12,358.02 | 8,227 |
| 2025-02-04 | 12,230.00 | 12,630.00 | 12,230.00 | 12,330.00 | 11,997.98 | 8,861 |
| 2025-02-03 | 12,880.00 | 12,880.00 | 12,230.00 | 12,230.00 | 11,900.67 | 25,683 |
| 2025-01-31 | 13,090.00 | 13,090.00 | 12,900.00 | 12,990.00 | 12,640.21 | 8,357 |
| 2025-01-24 | 13,130.00 | 13,190.00 | 12,940.00 | 13,190.00 | 12,834.82 | 5,086 |
| 2025-01-23 | 13,790.00 | 13,790.00 | 13,180.00 | 13,190.00 | 12,834.82 | 14,610 |
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.