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%WTI99.22▲ 2.13%
← 081150.KQ stock page

Tplex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-024,100.004,590.004,100.004,120.004,024.8216,631,650
2023-08-013,680.004,030.003,585.003,915.003,824.552,346,224
2023-07-313,510.003,860.003,510.003,600.003,516.83823,403
2023-07-283,385.003,570.003,320.003,510.003,428.91201,478
2023-07-273,290.003,500.003,290.003,470.003,389.83208,008
2023-07-263,525.003,545.003,290.003,355.003,277.49492,014
2023-07-253,615.003,640.003,530.003,540.003,458.22302,053
2023-07-243,765.003,785.003,630.003,645.003,560.79384,016
2023-07-213,770.003,815.003,735.003,760.003,673.13143,745
2023-07-203,775.003,800.003,750.003,770.003,682.90107,981
2023-07-193,815.003,865.003,750.003,775.003,687.79185,370
2023-07-183,820.003,885.003,795.003,795.003,707.33187,656
2023-07-173,810.003,895.003,790.003,845.003,756.17159,257
2023-07-143,965.003,965.003,845.003,870.003,780.59260,642
2023-07-133,990.004,035.003,895.003,915.003,824.55224,467
2023-07-123,900.003,955.003,850.003,950.003,858.74241,038
2023-07-113,820.003,920.003,820.003,900.003,809.90242,992
2023-07-103,910.003,980.003,810.003,815.003,726.86293,548
2023-07-073,915.004,070.003,895.003,910.003,819.67947,325
2023-07-064,050.004,080.003,870.003,875.003,785.48687,153
2023-07-053,900.004,275.003,890.003,980.003,888.054,754,596
2023-07-043,890.003,975.003,845.003,875.003,785.48633,371
2023-07-033,770.003,830.003,755.003,810.003,721.98109,415
2023-06-303,805.003,805.003,725.003,745.003,658.48196,194
2023-06-293,820.003,875.003,790.003,790.003,702.44190,411
2023-06-283,850.003,855.003,820.003,820.003,731.75141,271
2023-06-273,865.003,865.003,830.003,835.003,746.40169,340
2023-06-263,860.003,895.003,845.003,870.003,780.59116,958
2023-06-233,915.003,915.003,845.003,895.003,805.02233,862
2023-06-223,875.003,920.003,855.003,900.003,809.90117,047
2023-06-213,870.003,905.003,850.003,875.003,785.48212,037
2023-06-203,885.003,920.003,880.003,895.003,805.02173,641
2023-06-193,930.003,940.003,865.003,900.003,809.90241,846
2023-06-163,935.003,950.003,915.003,925.003,834.32230,596
2023-06-153,960.004,010.003,900.003,930.003,839.21259,775
2023-06-144,005.004,065.003,960.003,965.003,873.40471,679
2023-06-134,025.004,025.003,975.003,985.003,892.94223,374
2023-06-124,020.004,035.003,995.004,000.003,907.59215,224
2023-06-094,000.004,040.003,990.004,000.003,907.59205,417
2023-06-084,115.004,115.003,995.004,005.003,912.47323,225
2023-06-074,135.004,140.004,095.004,100.004,005.28173,199
2023-06-054,090.004,130.004,040.004,120.004,024.82196,742
2023-06-023,995.004,065.003,990.004,060.003,966.20218,357
2023-06-014,000.004,035.003,985.003,990.003,897.82181,142
2023-05-314,015.004,045.003,985.004,000.003,907.59184,181
2023-05-304,095.004,125.004,005.004,015.003,922.24284,028
2023-05-264,145.004,250.004,080.004,080.003,985.74682,124
2023-05-254,250.004,280.004,140.004,145.004,049.24360,206
2023-05-244,185.004,290.004,175.004,240.004,142.04554,339
2023-05-234,160.004,295.004,160.004,220.004,122.51794,752
2023-05-224,125.004,195.004,110.004,180.004,083.43317,759
2023-05-194,155.004,160.004,050.004,115.004,019.93541,145
2023-05-184,120.004,250.004,070.004,150.004,054.121,090,680
2023-05-173,930.004,095.003,905.004,065.003,971.09651,174
2023-05-164,060.004,100.003,930.003,950.003,858.74951,404
2023-05-154,120.004,215.004,100.004,140.004,044.36421,558
2023-05-124,190.004,200.004,110.004,140.004,044.36454,216
2023-05-114,165.004,245.004,160.004,170.004,073.66481,625
2023-05-104,190.004,255.004,130.004,155.004,059.01554,665
2023-05-094,285.004,345.004,150.004,210.004,112.74854,780
← NewerPage 14 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.