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%WTI99.25▲ 2.16%
← 081150.KQ stock page

Tplex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,220.003,335.003,220.003,330.003,253.0790,792
2023-11-013,180.003,265.003,180.003,200.003,126.0758,214
2023-10-313,255.003,335.003,170.003,175.003,101.65132,773
2023-10-303,230.003,315.003,210.003,245.003,170.03109,568
2023-10-273,225.003,380.003,205.003,280.003,204.22202,349
2023-10-263,320.003,335.003,205.003,230.003,155.38191,150
2023-10-253,410.003,475.003,365.003,365.003,287.26109,178
2023-10-243,340.003,410.003,210.003,405.003,326.34273,917
2023-10-233,330.003,460.003,325.003,350.003,272.61318,541
2023-10-203,540.003,550.003,380.003,400.003,321.45399,364
2023-10-193,630.003,690.003,580.003,580.003,497.29415,805
2023-10-183,595.003,820.003,595.003,700.003,614.522,298,749
2023-10-173,515.003,640.003,515.003,560.003,477.75265,866
2023-10-163,545.003,820.003,440.003,515.003,433.79998,762
2023-10-133,585.003,600.003,515.003,590.003,507.06187,774
2023-10-123,535.003,630.003,535.003,620.003,536.37169,513
2023-10-113,560.003,600.003,485.003,520.003,438.68138,571
2023-10-103,435.003,585.003,425.003,485.003,404.49206,808
2023-10-063,315.003,475.003,315.003,455.003,375.18113,458
2023-10-053,440.003,470.003,340.003,355.003,277.49195,837
2023-10-043,510.003,545.003,405.003,415.003,336.10240,362
2023-09-273,425.003,550.003,420.003,550.003,467.99126,287
2023-09-263,520.003,580.003,465.003,465.003,384.95277,955
2023-09-253,615.003,640.003,520.003,520.003,438.68212,743
2023-09-223,610.003,680.003,600.003,615.003,531.48285,177
2023-09-213,765.003,900.003,650.003,650.003,565.68491,225
2023-09-203,770.003,835.003,765.003,790.003,702.44179,963
2023-09-193,845.003,860.003,760.003,770.003,682.90256,357
2023-09-183,830.003,870.003,775.003,820.003,731.75213,206
2023-09-153,740.003,865.003,715.003,815.003,726.86350,831
2023-09-143,690.003,785.003,665.003,740.003,653.60331,175
2023-09-133,730.003,780.003,670.003,670.003,585.21479,519
2023-09-123,830.003,875.003,750.003,755.003,668.25469,101
2023-09-113,865.003,915.003,800.003,850.003,761.05611,834
2023-09-083,895.003,920.003,805.003,820.003,731.75433,214
2023-09-073,905.003,940.003,800.003,810.003,721.98550,676
2023-09-064,005.004,045.003,900.003,915.003,824.55644,377
2023-09-053,995.004,100.003,965.004,005.003,912.47549,658
2023-09-044,050.004,075.003,950.004,000.003,907.59539,491
2023-09-014,160.004,185.004,030.004,055.003,961.32791,923
2023-08-314,300.004,320.004,140.004,160.004,063.891,116,032
2023-08-304,355.004,365.004,205.004,220.004,122.511,115,546
2023-08-294,355.004,420.004,255.004,310.004,210.431,715,126
2023-08-284,315.004,435.004,210.004,400.004,298.352,743,773
2023-08-254,200.004,350.004,140.004,270.004,171.352,674,398
2023-08-244,150.004,375.004,085.004,245.004,146.932,605,157
2023-08-234,210.004,580.004,095.004,230.004,132.2812,625,060
2023-08-225,160.005,170.004,070.004,150.004,054.1210,468,460
2023-08-214,900.005,790.004,800.005,390.005,265.4851,328,781
2023-08-183,485.004,620.003,420.004,610.004,503.5025,504,820
2023-08-173,760.003,785.003,540.003,555.003,472.871,006,074
2023-08-163,860.004,060.003,830.003,865.003,775.711,312,902
2023-08-144,065.004,075.003,905.003,905.003,814.78891,938
2023-08-113,895.004,040.003,895.003,970.003,878.28719,006
2023-08-103,920.003,995.003,810.003,885.003,795.25547,994
2023-08-093,815.003,970.003,780.003,915.003,824.55795,130
2023-08-083,865.004,185.003,795.003,840.003,751.293,112,679
2023-08-073,755.004,030.003,665.003,885.003,795.252,261,608
2023-08-043,725.003,820.003,650.003,760.003,673.131,657,021
2023-08-034,080.004,695.003,800.004,010.003,917.3611,255,660
← NewerPage 13 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.