See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.33▲ 2.24%
← 081150.KQ stock page

Tplex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,770.002,820.002,770.002,810.002,762.4338,846
2024-07-252,800.002,850.002,730.002,785.002,737.85104,355
2024-07-242,860.002,880.002,835.002,850.002,801.7550,188
2024-07-232,890.002,930.002,860.002,860.002,811.58100,780
2024-07-222,910.002,950.002,905.002,905.002,855.82108,859
2024-07-193,005.003,025.002,925.002,945.002,895.14181,190
2024-07-183,090.003,110.002,970.003,030.002,978.70234,660
2024-07-173,100.003,130.002,985.002,990.002,939.38203,713
2024-07-163,005.003,030.002,990.003,005.002,954.13104,902
2024-07-153,080.003,090.003,010.003,020.002,968.8788,286
2024-07-123,010.003,050.003,010.003,040.002,988.5360,281
2024-07-113,090.003,115.003,030.003,030.002,978.70140,083
2024-07-103,140.003,160.003,070.003,100.003,047.52209,982
2024-07-093,080.003,160.003,040.003,140.003,086.84402,475
2024-07-083,075.003,080.003,020.003,080.003,027.86171,861
2024-07-053,000.003,035.003,000.003,020.002,968.8785,525
2024-07-043,060.003,060.003,000.003,015.002,963.96147,278
2024-07-033,035.003,065.002,990.003,015.002,963.96174,113
2024-07-023,005.003,065.002,980.003,065.003,013.11225,744
2024-07-012,995.003,045.002,995.003,040.002,988.53146,124
2024-06-282,980.003,005.002,975.002,995.002,944.30107,675
2024-06-272,990.003,010.002,975.003,005.002,954.1395,803
2024-06-263,010.003,055.002,990.003,020.002,968.87168,555
2024-06-252,970.003,040.002,970.003,035.002,983.62182,156
2024-06-242,945.002,985.002,940.002,980.002,929.55103,674
2024-06-212,970.002,980.002,925.002,975.002,924.63136,242
2024-06-202,915.002,975.002,915.002,975.002,924.63105,540
2024-06-192,935.002,965.002,920.002,935.002,885.3198,283
2024-06-182,920.002,960.002,905.002,960.002,909.8982,625
2024-06-172,945.002,945.002,905.002,940.002,890.23101,714
2024-06-142,920.002,945.002,890.002,935.002,885.31131,593
2024-06-132,890.002,945.002,890.002,940.002,890.23109,010
2024-06-122,920.002,925.002,885.002,890.002,841.07120,150
2024-06-112,910.002,950.002,880.002,905.002,855.82127,443
2024-06-102,930.002,955.002,900.002,935.002,885.3181,182
2024-06-072,980.003,005.002,925.002,930.002,880.40137,663
2024-06-053,015.003,050.002,935.002,970.002,919.72271,403
2024-06-042,985.003,180.002,975.003,015.002,963.96915,280
2024-06-032,895.003,030.002,875.002,980.002,929.55378,771
2024-05-312,895.002,930.002,865.002,895.002,845.99224,362
2024-05-303,010.003,010.002,890.002,920.002,870.57480,685
2024-05-293,065.003,175.003,010.003,020.002,968.87858,234
2024-05-283,055.003,095.003,005.003,030.002,978.70375,063
2024-05-272,980.003,195.002,965.003,080.003,027.86970,405
2024-05-242,990.003,035.002,935.002,965.002,914.80483,131
2024-05-233,090.003,125.003,030.003,045.002,993.45505,849
2024-05-223,175.003,175.003,050.003,105.003,052.43612,092
2024-05-213,165.003,325.003,135.003,150.003,096.672,594,973
2024-05-203,030.003,370.002,970.003,180.003,126.168,794,348
2024-05-172,980.003,025.002,890.002,960.002,909.89161,874
2024-05-163,060.003,060.002,825.002,980.002,929.55309,678
2024-05-142,950.003,045.002,945.003,045.002,993.45404,185
2024-05-132,940.003,050.002,900.002,950.002,900.06254,249
2024-05-102,895.002,925.002,860.002,915.002,865.6597,234
2024-05-092,905.002,935.002,880.002,900.002,850.9073,448
2024-05-082,855.002,920.002,855.002,920.002,870.57101,743
2024-05-072,865.002,900.002,840.002,875.002,826.33146,760
2024-05-032,890.002,915.002,860.002,870.002,821.41130,014
2024-05-022,975.003,030.002,895.002,895.002,845.99330,428
2024-04-302,890.002,965.002,890.002,965.002,914.80548,796
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2725.0000 KRW
2023-12-2720.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2925.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.