TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13,500.00 | 13,670.00 | 13,330.00 | 13,590.00 | 13,224.05 | 13,722 |
| 2025-01-21 | 14,150.00 | 14,150.00 | 13,400.00 | 13,500.00 | 13,136.47 | 27,802 |
| 2025-01-20 | 13,660.00 | 14,150.00 | 13,660.00 | 14,150.00 | 13,768.97 | 16,986 |
| 2025-01-17 | 13,620.00 | 13,890.00 | 13,620.00 | 13,660.00 | 13,292.17 | 9,264 |
| 2025-01-16 | 13,900.00 | 13,900.00 | 13,690.00 | 13,800.00 | 13,428.40 | 7,981 |
| 2025-01-15 | 14,000.00 | 14,000.00 | 13,530.00 | 13,600.00 | 13,233.78 | 13,180 |
| 2025-01-14 | 13,450.00 | 14,190.00 | 13,450.00 | 14,060.00 | 13,681.39 | 20,999 |
| 2025-01-13 | 13,700.00 | 13,740.00 | 13,450.00 | 13,530.00 | 13,165.67 | 7,656 |
| 2025-01-10 | 13,710.00 | 13,710.00 | 13,440.00 | 13,700.00 | 13,331.09 | 9,423 |
| 2025-01-09 | 14,300.00 | 14,300.00 | 13,570.00 | 13,720.00 | 13,350.55 | 49,662 |
| 2025-01-08 | 13,550.00 | 13,850.00 | 13,460.00 | 13,800.00 | 13,428.40 | 18,621 |
| 2025-01-07 | 13,650.00 | 13,730.00 | 13,450.00 | 13,470.00 | 13,107.28 | 11,490 |
| 2025-01-06 | 13,260.00 | 13,670.00 | 13,180.00 | 13,580.00 | 13,214.32 | 11,463 |
| 2025-01-03 | 12,580.00 | 13,370.00 | 12,570.00 | 13,260.00 | 12,902.94 | 18,990 |
| 2025-01-02 | 12,720.00 | 12,800.00 | 12,110.00 | 12,570.00 | 12,231.52 | 19,144 |
| 2024-12-30 | 12,570.00 | 12,950.00 | 12,570.00 | 12,720.00 | 12,377.48 | 12,718 |
| 2024-12-27 | 12,920.00 | 13,000.00 | 12,560.00 | 12,870.00 | 12,523.44 | 10,818 |
| 2024-12-26 | 13,230.00 | 13,260.00 | 12,770.00 | 12,930.00 | 12,581.82 | 12,414 |
| 2024-12-24 | 13,100.00 | 13,390.00 | 12,920.00 | 13,230.00 | 12,873.74 | 11,715 |
| 2024-12-23 | 13,040.00 | 13,290.00 | 12,900.00 | 13,210.00 | 12,854.28 | 8,850 |
| 2024-12-20 | 13,390.00 | 13,410.00 | 12,900.00 | 13,040.00 | 12,688.86 | 7,960 |
| 2024-12-19 | 13,250.00 | 13,400.00 | 13,100.00 | 13,340.00 | 12,980.78 | 6,021 |
| 2024-12-18 | 13,350.00 | 13,530.00 | 13,290.00 | 13,450.00 | 13,087.82 | 7,360 |
| 2024-12-17 | 13,690.00 | 13,790.00 | 13,200.00 | 13,380.00 | 13,019.71 | 9,239 |
| 2024-12-16 | 13,500.00 | 13,750.00 | 13,220.00 | 13,470.00 | 13,107.28 | 11,600 |
| 2024-12-13 | 13,230.00 | 13,390.00 | 13,030.00 | 13,300.00 | 12,941.86 | 8,472 |
| 2024-12-12 | 13,130.00 | 13,290.00 | 12,800.00 | 13,230.00 | 12,873.74 | 12,770 |
| 2024-12-11 | 12,690.00 | 13,200.00 | 12,620.00 | 13,130.00 | 12,776.44 | 9,141 |
| 2024-12-10 | 11,850.00 | 12,780.00 | 11,750.00 | 12,690.00 | 12,348.29 | 13,688 |
| 2024-12-09 | 12,470.00 | 12,610.00 | 11,850.00 | 11,850.00 | 11,530.90 | 26,045 |
| 2024-12-06 | 13,160.00 | 13,290.00 | 12,550.00 | 12,900.00 | 12,552.63 | 30,519 |
| 2024-12-05 | 13,210.00 | 13,340.00 | 12,950.00 | 13,160.00 | 12,805.63 | 7,989 |
| 2024-12-04 | 13,500.00 | 13,600.00 | 13,090.00 | 13,330.00 | 12,971.05 | 13,944 |
| 2024-12-03 | 13,540.00 | 14,200.00 | 13,540.00 | 13,780.00 | 13,408.93 | 8,855 |
| 2024-12-02 | 13,830.00 | 14,020.00 | 13,450.00 | 13,540.00 | 13,175.40 | 11,375 |
| 2024-11-29 | 14,260.00 | 14,260.00 | 13,600.00 | 13,830.00 | 13,457.59 | 14,280 |
| 2024-11-28 | 14,210.00 | 14,580.00 | 14,000.00 | 14,260.00 | 13,876.01 | 8,354 |
| 2024-11-27 | 14,720.00 | 14,950.00 | 14,220.00 | 14,230.00 | 13,846.82 | 6,954 |
| 2024-11-26 | 14,810.00 | 14,920.00 | 14,560.00 | 14,730.00 | 14,333.35 | 6,693 |
| 2024-11-25 | 14,460.00 | 14,880.00 | 14,450.00 | 14,810.00 | 14,411.20 | 12,684 |
| 2024-11-22 | 14,490.00 | 14,700.00 | 14,160.00 | 14,460.00 | 14,070.62 | 10,699 |
| 2024-11-21 | 14,070.00 | 14,650.00 | 14,060.00 | 14,480.00 | 14,090.08 | 9,431 |
| 2024-11-20 | 13,870.00 | 14,300.00 | 13,800.00 | 14,070.00 | 13,691.12 | 12,048 |
| 2024-11-19 | 14,000.00 | 14,070.00 | 13,750.00 | 14,070.00 | 13,691.12 | 6,514 |
| 2024-11-18 | 13,510.00 | 14,150.00 | 13,370.00 | 14,000.00 | 13,623.01 | 13,796 |
| 2024-11-15 | 13,510.00 | 13,510.00 | 12,750.00 | 13,510.00 | 13,146.20 | 37,801 |
| 2024-11-14 | 14,200.00 | 14,200.00 | 13,400.00 | 13,650.00 | 13,282.43 | 19,390 |
| 2024-11-13 | 14,500.00 | 14,770.00 | 13,850.00 | 14,020.00 | 13,642.47 | 33,024 |
| 2024-11-12 | 14,960.00 | 15,100.00 | 14,560.00 | 14,650.00 | 14,255.51 | 24,377 |
| 2024-11-11 | 15,520.00 | 15,760.00 | 14,930.00 | 15,000.00 | 14,596.08 | 27,054 |
| 2024-11-08 | 15,980.00 | 16,170.00 | 15,510.00 | 15,510.00 | 15,092.35 | 20,767 |
| 2024-11-07 | 16,290.00 | 16,390.00 | 15,830.00 | 15,900.00 | 15,471.85 | 21,127 |
| 2024-11-06 | 17,100.00 | 17,190.00 | 16,140.00 | 16,290.00 | 15,851.34 | 36,291 |
| 2024-11-05 | 16,850.00 | 17,190.00 | 16,790.00 | 17,100.00 | 16,639.53 | 5,970 |
| 2024-11-04 | 16,640.00 | 17,040.00 | 16,470.00 | 16,950.00 | 16,493.57 | 12,864 |
| 2024-11-01 | 17,200.00 | 17,200.00 | 16,440.00 | 16,640.00 | 16,191.92 | 10,306 |
| 2024-10-31 | 17,050.00 | 17,190.00 | 16,720.00 | 17,100.00 | 16,639.53 | 5,558 |
| 2024-10-30 | 17,000.00 | 17,180.00 | 16,780.00 | 17,060.00 | 16,600.61 | 6,033 |
| 2024-10-29 | 17,190.00 | 17,190.00 | 16,710.00 | 17,180.00 | 16,717.38 | 8,852 |
| 2024-10-28 | 16,600.00 | 17,200.00 | 16,600.00 | 17,190.00 | 16,727.11 | 5,437 |
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.