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%WTI99.39▲ 2.31%
← 081150.KQ stock page

Tplex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,815.002,940.002,810.002,910.002,860.74116,557
2024-04-262,860.002,880.002,805.002,820.002,772.26165,139
2024-04-252,895.002,930.002,860.002,870.002,821.41122,818
2024-04-242,890.002,915.002,865.002,890.002,841.0798,765
2024-04-232,895.002,945.002,855.002,915.002,865.65213,845
2024-04-222,930.002,940.002,860.002,885.002,836.16306,059
2024-04-192,805.003,115.002,805.002,975.002,924.634,380,708
2024-04-182,735.002,980.002,735.002,825.002,777.17394,323
2024-04-172,675.002,730.002,675.002,715.002,669.0464,930
2024-04-162,720.002,755.002,650.002,685.002,639.5493,895
2024-04-152,755.002,790.002,700.002,745.002,698.5379,562
2024-04-122,730.002,765.002,725.002,755.002,708.3658,502
2024-04-112,695.002,745.002,655.002,730.002,683.7880,837
2024-04-092,750.002,775.002,700.002,720.002,673.9582,495
2024-04-082,770.002,840.002,725.002,760.002,713.2795,970
2024-04-052,785.002,810.002,700.002,760.002,713.2795,955
2024-04-042,810.002,825.002,780.002,815.002,767.34111,369
2024-04-032,895.002,895.002,815.002,825.002,777.17190,686
2024-04-022,910.002,985.002,890.002,905.002,855.82159,338
2024-04-012,900.002,930.002,885.002,930.002,880.40129,877
2024-03-292,935.002,955.002,905.002,910.002,860.74131,321
2024-03-282,960.002,960.002,930.002,940.002,890.23114,160
2024-03-272,950.002,985.002,930.002,955.002,904.97105,961
2024-03-262,955.003,000.002,925.002,950.002,900.06215,280
2024-03-253,005.003,020.002,955.002,970.002,919.72282,127
2024-03-222,980.003,040.002,950.003,025.002,973.79172,525
2024-03-212,985.002,990.002,960.002,985.002,934.47102,798
2024-03-202,970.003,000.002,965.002,970.002,919.7268,838
2024-03-192,975.003,030.002,960.002,970.002,919.72124,683
2024-03-182,985.003,005.002,980.002,990.002,939.3869,091
2024-03-153,010.003,015.002,965.002,985.002,934.4777,013
2024-03-142,950.003,020.002,950.003,015.002,963.96111,982
2024-03-133,000.003,030.002,950.002,975.002,924.63127,547
2024-03-122,975.002,995.002,940.002,990.002,939.38107,071
2024-03-113,015.003,025.002,965.002,975.002,924.63119,430
2024-03-083,015.003,035.002,980.003,005.002,954.13155,248
2024-03-073,085.003,100.003,015.003,015.002,963.96153,189
2024-03-063,090.003,115.003,070.003,080.003,027.86114,139
2024-03-053,125.003,135.003,090.003,100.003,047.52135,696
2024-03-043,115.003,140.003,100.003,115.003,062.26143,649
2024-02-293,090.003,130.003,090.003,105.003,052.43107,331
2024-02-283,100.003,150.003,085.003,105.003,052.4388,169
2024-02-273,150.003,160.003,095.003,105.003,052.43179,563
2024-02-263,160.003,195.003,140.003,140.003,086.84139,681
2024-02-233,215.003,220.003,155.003,160.003,106.50158,094
2024-02-223,210.003,245.003,190.003,195.003,140.91251,988
2024-02-213,240.003,320.003,230.003,245.003,190.06267,643
2024-02-203,230.003,285.003,230.003,245.003,190.06107,135
2024-02-193,290.003,330.003,245.003,255.003,199.89158,507
2024-02-163,285.003,320.003,235.003,290.003,234.30251,022
2024-02-153,225.003,360.003,225.003,280.003,224.47647,621
2024-02-143,160.003,240.003,160.003,235.003,180.23102,480
2024-02-133,135.003,225.003,135.003,210.003,155.66142,883
2024-02-083,150.003,195.003,120.003,130.003,077.01179,572
2024-02-073,185.003,210.003,130.003,155.003,101.59143,033
2024-02-063,205.003,240.003,175.003,190.003,135.99105,063
2024-02-053,205.003,240.003,205.003,210.003,155.6665,987
2024-02-023,200.003,255.003,200.003,225.003,170.40122,815
2024-02-013,185.003,220.003,175.003,210.003,155.66109,022
2024-01-313,180.003,320.003,180.003,230.003,175.32216,257
← NewerPage 11 of 21 · 1,228 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.