TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16,990.00 | 17,180.00 | 16,700.00 | 16,780.00 | 16,328.15 | 9,599 |
| 2024-10-24 | 17,090.00 | 17,180.00 | 16,860.00 | 16,980.00 | 16,522.76 | 5,021 |
| 2024-10-23 | 16,800.00 | 17,090.00 | 16,690.00 | 17,090.00 | 16,629.80 | 9,988 |
| 2024-10-22 | 17,070.00 | 17,140.00 | 16,700.00 | 16,830.00 | 16,376.80 | 13,654 |
| 2024-10-21 | 17,120.00 | 17,500.00 | 17,120.00 | 17,140.00 | 16,678.46 | 8,047 |
| 2024-10-18 | 17,490.00 | 17,590.00 | 17,190.00 | 17,210.00 | 16,746.57 | 8,163 |
| 2024-10-17 | 17,410.00 | 17,750.00 | 17,200.00 | 17,310.00 | 16,843.88 | 14,735 |
| 2024-10-16 | 17,500.00 | 17,620.00 | 17,400.00 | 17,410.00 | 16,941.19 | 12,437 |
| 2024-10-15 | 17,890.00 | 18,080.00 | 17,500.00 | 17,580.00 | 17,106.61 | 22,420 |
| 2024-10-14 | 18,420.00 | 18,420.00 | 17,740.00 | 17,890.00 | 17,408.26 | 16,472 |
| 2024-10-11 | 18,680.00 | 18,690.00 | 18,090.00 | 18,160.00 | 17,670.99 | 15,344 |
| 2024-10-10 | 19,170.00 | 19,340.00 | 18,650.00 | 18,680.00 | 18,176.99 | 21,982 |
| 2024-10-08 | 19,150.00 | 19,330.00 | 18,710.00 | 19,160.00 | 18,644.06 | 18,127 |
| 2024-10-07 | 18,050.00 | 19,420.00 | 17,870.00 | 19,150.00 | 18,634.33 | 62,374 |
| 2024-10-04 | 18,460.00 | 18,460.00 | 17,810.00 | 17,860.00 | 17,379.07 | 25,547 |
| 2024-10-02 | 18,400.00 | 19,500.00 | 17,150.00 | 18,460.00 | 17,962.91 | 18,847 |
| 2024-09-30 | 18,940.00 | 19,150.00 | 18,490.00 | 18,490.00 | 17,992.10 | 18,381 |
| 2024-09-27 | 19,140.00 | 19,250.00 | 18,860.00 | 19,030.00 | 18,517.56 | 16,036 |
| 2024-09-26 | 18,770.00 | 19,160.00 | 18,570.00 | 19,140.00 | 18,624.60 | 18,058 |
| 2024-09-25 | 18,690.00 | 19,150.00 | 18,500.00 | 18,770.00 | 18,264.56 | 21,279 |
| 2024-09-24 | 18,000.00 | 18,740.00 | 17,850.00 | 18,690.00 | 18,186.72 | 26,356 |
| 2024-09-23 | 17,920.00 | 18,080.00 | 17,600.00 | 17,990.00 | 17,505.57 | 10,365 |
| 2024-09-20 | 17,820.00 | 18,260.00 | 17,740.00 | 17,750.00 | 17,272.03 | 12,967 |
| 2024-09-19 | 18,090.00 | 18,250.00 | 17,660.00 | 17,800.00 | 17,320.68 | 13,191 |
| 2024-09-13 | 18,490.00 | 18,490.00 | 17,900.00 | 18,090.00 | 17,602.87 | 7,155 |
| 2024-09-12 | 17,910.00 | 18,500.00 | 17,910.00 | 18,460.00 | 17,962.91 | 9,095 |
| 2024-09-11 | 17,320.00 | 17,890.00 | 17,320.00 | 17,870.00 | 17,388.80 | 8,816 |
| 2024-09-10 | 17,780.00 | 17,950.00 | 17,320.00 | 17,320.00 | 16,853.61 | 6,064 |
| 2024-09-09 | 17,010.00 | 17,610.00 | 16,850.00 | 17,550.00 | 17,077.42 | 12,011 |
| 2024-09-06 | 18,100.00 | 18,350.00 | 16,910.00 | 17,460.00 | 16,989.84 | 19,256 |
| 2024-09-05 | 18,390.00 | 18,750.00 | 18,160.00 | 18,180.00 | 17,690.45 | 13,374 |
| 2024-09-04 | 18,700.00 | 19,110.00 | 18,360.00 | 18,360.00 | 17,865.60 | 25,206 |
| 2024-09-03 | 19,840.00 | 19,840.00 | 19,260.00 | 19,300.00 | 18,780.29 | 11,128 |
| 2024-09-02 | 18,830.00 | 19,730.00 | 18,830.00 | 19,550.00 | 19,023.56 | 16,005 |
| 2024-08-30 | 19,000.00 | 19,400.00 | 18,750.00 | 18,800.00 | 18,293.76 | 10,131 |
| 2024-08-29 | 18,740.00 | 19,070.00 | 18,450.00 | 19,000.00 | 18,488.37 | 11,923 |
| 2024-08-28 | 19,360.00 | 19,590.00 | 18,650.00 | 18,750.00 | 18,245.10 | 24,048 |
| 2024-08-27 | 19,240.00 | 19,470.00 | 18,990.00 | 19,350.00 | 18,828.95 | 7,461 |
| 2024-08-26 | 19,690.00 | 19,900.00 | 18,880.00 | 19,250.00 | 18,731.64 | 21,141 |
| 2024-08-23 | 19,650.00 | 19,960.00 | 19,500.00 | 19,640.00 | 19,111.14 | 9,056 |
| 2024-08-22 | 20,350.00 | 20,800.00 | 18,750.00 | 19,840.00 | 19,305.75 | 19,138 |
| 2024-08-21 | 20,150.00 | 20,400.00 | 19,750.00 | 20,350.00 | 19,802.02 | 16,207 |
| 2024-08-20 | 19,490.00 | 20,550.00 | 19,250.00 | 20,500.00 | 19,947.98 | 41,787 |
| 2024-08-19 | 19,460.00 | 19,840.00 | 19,270.00 | 19,370.00 | 18,848.41 | 17,454 |
| 2024-08-16 | 20,150.00 | 20,150.00 | 19,330.00 | 19,450.00 | 18,926.25 | 20,815 |
| 2024-08-14 | 19,500.00 | 19,900.00 | 19,480.00 | 19,680.00 | 19,150.06 | 19,801 |
| 2024-08-13 | 19,300.00 | 20,200.00 | 18,580.00 | 19,370.00 | 18,848.41 | 56,167 |
| 2024-08-12 | 18,750.00 | 19,410.00 | 18,650.00 | 19,220.00 | 18,702.45 | 16,733 |
| 2024-08-09 | 18,250.00 | 18,940.00 | 18,250.00 | 18,620.00 | 18,118.60 | 19,134 |
| 2024-08-08 | 18,250.00 | 18,260.00 | 17,700.00 | 18,070.00 | 17,583.41 | 21,321 |
| 2024-08-07 | 18,320.00 | 18,800.00 | 18,250.00 | 18,500.00 | 18,001.83 | 23,821 |
| 2024-08-06 | 17,260.00 | 18,660.00 | 17,260.00 | 18,500.00 | 18,001.83 | 45,888 |
| 2024-08-05 | 20,100.00 | 20,100.00 | 16,870.00 | 17,260.00 | 16,795.22 | 113,680 |
| 2024-08-02 | 20,400.00 | 20,800.00 | 20,050.00 | 20,100.00 | 19,558.75 | 41,327 |
| 2024-08-01 | 20,500.00 | 21,100.00 | 20,400.00 | 21,050.00 | 20,483.17 | 24,086 |
| 2024-07-31 | 20,450.00 | 20,650.00 | 20,050.00 | 20,400.00 | 19,850.67 | 34,063 |
| 2024-07-30 | 21,150.00 | 21,200.00 | 20,450.00 | 20,450.00 | 19,899.33 | 20,973 |
| 2024-07-29 | 20,450.00 | 21,050.00 | 20,450.00 | 20,900.00 | 20,337.21 | 18,950 |
| 2024-07-26 | 20,850.00 | 21,500.00 | 20,300.00 | 20,450.00 | 19,899.33 | 39,483 |
| 2024-07-25 | 20,200.00 | 21,900.00 | 20,200.00 | 20,900.00 | 20,337.21 | 33,546 |
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.