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%WTI98.47▲ 1.36%
← 081150.KQ stock page

Tplex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,225.003,260.003,175.003,215.003,160.57108,109
2024-01-293,205.003,270.003,205.003,230.003,175.32191,271
2024-01-263,175.003,230.003,175.003,200.003,145.8378,714
2024-01-253,265.003,265.003,195.003,200.003,145.83168,861
2024-01-243,260.003,315.003,230.003,245.003,190.06241,468
2024-01-233,205.003,455.003,205.003,240.003,185.15770,514
2024-01-223,215.003,220.003,175.003,205.003,150.74102,097
2024-01-193,220.003,260.003,185.003,200.003,145.83120,108
2024-01-183,130.003,300.003,130.003,220.003,165.49295,703
2024-01-173,275.003,275.003,110.003,130.003,077.01435,351
2024-01-163,315.003,335.003,265.003,275.003,219.56147,764
2024-01-153,385.003,385.003,280.003,315.003,258.88210,047
2024-01-123,330.003,350.003,290.003,350.003,293.29211,296
2024-01-113,310.003,360.003,305.003,350.003,293.29204,350
2024-01-103,400.003,400.003,310.003,310.003,253.96557,289
2024-01-093,300.003,330.003,270.003,320.003,263.79217,348
2024-01-083,255.003,330.003,240.003,310.003,253.96211,107
2024-01-053,285.003,305.003,240.003,270.003,214.64176,979
2024-01-043,240.003,255.003,205.003,245.003,190.06122,584
2024-01-033,265.003,265.003,205.003,220.003,165.49133,301
2024-01-023,245.003,275.003,225.003,265.003,209.7394,746
2023-12-283,175.003,260.003,165.003,240.003,185.15134,546
2023-12-273,150.003,210.003,150.003,175.003,121.25151,878
2023-12-263,225.003,270.003,185.003,185.003,111.42185,576
2023-12-223,330.003,390.003,225.003,225.003,150.491,100,081
2023-12-213,265.003,300.003,220.003,235.003,160.26137,105
2023-12-203,280.003,315.003,265.003,290.003,213.99109,417
2023-12-193,255.003,285.003,240.003,260.003,184.69139,850
2023-12-183,250.003,285.003,245.003,255.003,179.80112,961
2023-12-153,185.003,275.003,185.003,250.003,174.92177,948
2023-12-143,205.003,250.003,185.003,190.003,116.3091,647
2023-12-133,265.003,265.003,200.003,200.003,126.07158,997
2023-12-123,220.003,270.003,220.003,245.003,170.03108,430
2023-12-113,225.003,265.003,200.003,235.003,160.26123,640
2023-12-083,170.003,255.003,170.003,195.003,121.19147,374
2023-12-073,185.003,200.003,140.003,170.003,096.76139,366
2023-12-063,205.003,220.003,160.003,185.003,111.42138,348
2023-12-053,195.003,350.003,185.003,185.003,111.42537,130
2023-12-043,205.003,235.003,175.003,200.003,126.07102,807
2023-12-013,210.003,225.003,155.003,165.003,091.8874,494
2023-11-303,150.003,210.003,140.003,210.003,135.84117,698
2023-11-293,160.003,165.003,120.003,145.003,072.34124,491
2023-11-283,175.003,200.003,150.003,155.003,082.11137,329
2023-11-273,230.003,245.003,170.003,185.003,111.42167,732
2023-11-243,235.003,260.003,200.003,230.003,155.38184,471
2023-11-233,275.003,325.003,235.003,240.003,165.15155,469
2023-11-223,265.003,285.003,245.003,265.003,189.57146,459
2023-11-213,270.003,315.003,255.003,290.003,213.99133,842
2023-11-203,200.003,290.003,200.003,255.003,179.80183,892
2023-11-173,310.003,315.003,210.003,230.003,155.38257,477
2023-11-163,290.003,310.003,210.003,280.003,204.22300,420
2023-11-153,205.003,565.003,185.003,290.003,213.992,738,092
2023-11-143,095.003,220.003,095.003,165.003,091.88244,879
2023-11-133,140.003,190.003,080.003,085.003,013.73402,689
2023-11-103,260.003,260.003,135.003,135.003,062.57475,768
2023-11-093,315.003,325.003,250.003,255.003,179.80409,992
2023-11-083,755.003,860.003,340.003,340.003,262.845,284,209
2023-11-073,450.003,480.003,370.003,415.003,336.10222,034
2023-11-063,410.003,470.003,385.003,450.003,370.30144,276
2023-11-033,365.003,400.003,300.003,385.003,306.8095,157
← NewerPage 12 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.