TAPEX INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18,640.00 | 19,260.00 | 18,230.00 | 19,110.00 | 19,110.00 | 35,642 |
| 2026-10-15 | 18,140.00 | 18,860.00 | 17,750.00 | 18,770.00 | 18,770.00 | 52,041 |
| 2026-10-14 | 18,140.00 | 19,250.00 | 17,800.00 | 19,050.00 | 19,050.00 | 58,522 |
| 2026-10-13 | 17,770.00 | 18,180.00 | 17,090.00 | 18,100.00 | 18,100.00 | 69,655 |
| 2026-10-12 | 17,230.00 | 18,800.00 | 17,200.00 | 17,850.00 | 17,850.00 | 90,311 |
| 2026-10-08 | 17,000.00 | 17,370.00 | 16,410.00 | 17,210.00 | 17,210.00 | 30,869 |
| 2026-10-07 | 16,710.00 | 16,800.00 | 16,420.00 | 16,600.00 | 16,600.00 | 8,057 |
| 2026-10-06 | 16,850.00 | 16,880.00 | 16,530.00 | 16,710.00 | 16,710.00 | 13,352 |
| 2026-10-02 | 16,390.00 | 16,950.00 | 16,300.00 | 16,700.00 | 16,700.00 | 21,839 |
| 2026-10-01 | 15,340.00 | 16,390.00 | 15,000.00 | 16,390.00 | 16,390.00 | 28,181 |
| 2026-09-30 | 15,270.00 | 15,390.00 | 15,020.00 | 15,180.00 | 15,180.00 | 7,428 |
| 2026-09-29 | 14,980.00 | 15,180.00 | 14,590.00 | 15,110.00 | 15,110.00 | 13,651 |
| 2026-09-28 | 14,750.00 | 15,170.00 | 14,590.00 | 14,970.00 | 14,970.00 | 13,159 |
| 2026-09-23 | 14,950.00 | 14,950.00 | 14,370.00 | 14,750.00 | 14,750.00 | 16,644 |
| 2026-09-22 | 14,780.00 | 15,110.00 | 14,530.00 | 14,780.00 | 14,780.00 | 15,591 |
| 2026-09-21 | 14,990.00 | 14,990.00 | 14,560.00 | 14,780.00 | 14,780.00 | 10,837 |
| 2026-09-18 | 15,500.00 | 15,500.00 | 14,740.00 | 14,780.00 | 14,780.00 | 19,160 |
| 2026-09-17 | 14,920.00 | 15,230.00 | 14,820.00 | 15,150.00 | 15,150.00 | 11,343 |
| 2026-09-16 | 15,500.00 | 15,500.00 | 14,890.00 | 15,030.00 | 15,030.00 | 16,551 |
| 2026-09-15 | 15,170.00 | 15,810.00 | 15,090.00 | 15,200.00 | 15,200.00 | 10,932 |
| 2026-09-14 | 15,540.00 | 16,040.00 | 15,230.00 | 15,320.00 | 15,320.00 | 18,188 |
| 2026-09-11 | 15,400.00 | 15,920.00 | 15,170.00 | 15,640.00 | 15,640.00 | 17,239 |
| 2026-09-10 | 16,000.00 | 16,110.00 | 15,630.00 | 15,630.00 | 15,630.00 | 12,724 |
| 2026-09-09 | 15,860.00 | 16,340.00 | 15,750.00 | 16,210.00 | 16,210.00 | 23,354 |
| 2026-09-08 | 16,910.00 | 17,020.00 | 15,860.00 | 15,860.00 | 15,860.00 | 30,463 |
| 2026-09-07 | 17,590.00 | 17,590.00 | 16,820.00 | 16,900.00 | 16,900.00 | 16,023 |
| 2026-09-04 | 17,360.00 | 17,700.00 | 17,080.00 | 17,260.00 | 17,260.00 | 19,509 |
| 2026-09-03 | 16,700.00 | 17,670.00 | 16,310.00 | 17,140.00 | 17,140.00 | 31,121 |
| 2026-09-02 | 16,170.00 | 17,470.00 | 16,170.00 | 16,700.00 | 16,700.00 | 31,208 |
| 2026-09-01 | 16,750.00 | 16,850.00 | 16,330.00 | 16,850.00 | 16,850.00 | 12,275 |
| 2026-08-31 | 16,500.00 | 17,000.00 | 16,000.00 | 16,750.00 | 16,750.00 | 35,385 |
| 2026-08-28 | 15,840.00 | 17,080.00 | 15,240.00 | 16,550.00 | 16,550.00 | 103,934 |
| 2026-08-27 | 13,420.00 | 15,960.00 | 13,420.00 | 15,840.00 | 15,840.00 | 95,307 |
| 2026-08-26 | 13,430.00 | 13,510.00 | 13,110.00 | 13,510.00 | 13,510.00 | 8,830 |
| 2026-08-25 | 13,270.00 | 13,550.00 | 12,775.00 | 13,430.00 | 13,430.00 | 9,792 |
| 2026-08-24 | 13,200.00 | 13,440.00 | 12,980.00 | 13,370.00 | 13,370.00 | 20,967 |
| 2026-08-21 | 13,680.00 | 13,710.00 | 13,020.00 | 13,300.00 | 13,300.00 | 13,750 |
| 2026-08-20 | 13,600.00 | 14,000.00 | 13,600.00 | 13,690.00 | 13,690.00 | 11,527 |
| 2026-08-19 | 13,850.00 | 14,180.00 | 13,490.00 | 13,690.00 | 13,690.00 | 19,192 |
| 2026-08-18 | 14,620.00 | 14,680.00 | 14,010.00 | 14,150.00 | 14,150.00 | 17,417 |
| 2026-08-14 | 15,210.00 | 15,210.00 | 14,330.00 | 14,620.00 | 14,620.00 | 28,505 |
| 2026-08-13 | 14,170.00 | 15,470.00 | 14,000.00 | 15,210.00 | 15,210.00 | 40,389 |
| 2026-08-12 | 13,920.00 | 14,290.00 | 13,680.00 | 14,170.00 | 14,170.00 | 17,049 |
| 2026-08-11 | 13,950.00 | 14,450.00 | 13,910.00 | 14,050.00 | 14,050.00 | 17,407 |
| 2026-08-10 | 13,520.00 | 13,950.00 | 13,420.00 | 13,950.00 | 13,950.00 | 18,068 |
| 2026-08-07 | 13,460.00 | 13,800.00 | 13,250.00 | 13,540.00 | 13,540.00 | 11,291 |
| 2026-08-06 | 13,390.00 | 13,610.00 | 13,000.00 | 13,440.00 | 13,440.00 | 19,861 |
| 2026-08-05 | 13,390.00 | 13,390.00 | 12,500.00 | 13,140.00 | 13,140.00 | 8,496 |
| 2026-08-04 | 11,910.00 | 13,140.00 | 11,910.00 | 13,140.00 | 13,140.00 | 34,090 |
| 2026-08-03 | 11,590.00 | 12,140.00 | 11,400.00 | 11,900.00 | 11,900.00 | 19,973 |
| 2026-07-31 | 11,100.00 | 11,800.00 | 11,100.00 | 11,680.00 | 11,680.00 | 24,638 |
| 2026-07-30 | 10,210.00 | 11,230.00 | 10,210.00 | 10,850.00 | 10,850.00 | 23,166 |
| 2026-07-29 | 11,700.00 | 11,890.00 | 10,150.00 | 10,520.00 | 10,520.00 | 96,041 |
| 2026-07-28 | 12,670.00 | 12,670.00 | 11,500.00 | 11,500.00 | 11,500.00 | 68,910 |
| 2026-07-27 | 12,860.00 | 13,240.00 | 12,650.00 | 12,820.00 | 12,820.00 | 12,094 |
| 2026-07-24 | 13,020.00 | 13,220.00 | 12,630.00 | 12,860.00 | 12,860.00 | 12,128 |
| 2026-07-23 | 12,740.00 | 13,230.00 | 12,630.00 | 13,220.00 | 13,220.00 | 17,661 |
| 2026-07-22 | 12,500.00 | 12,870.00 | 12,410.00 | 12,740.00 | 12,740.00 | 16,650 |
| 2026-07-21 | 12,940.00 | 12,940.00 | 12,100.00 | 12,360.00 | 12,360.00 | 23,472 |
| 2026-07-20 | 12,940.00 | 13,340.00 | 12,510.00 | 12,520.00 | 12,520.00 | 27,927 |
Page 1 of 21 · 1,223 trading daysOlder →
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.