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%WTI99.24▲ 2.15%
← 081150.KQ stock page

Tplex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,350.004,380.004,270.004,270.004,171.351,057,535
2023-05-044,590.004,690.004,325.004,340.004,239.733,551,095
2023-05-034,395.005,040.004,390.004,690.004,581.6518,369,949
2023-05-024,070.004,520.004,065.004,370.004,269.045,210,943
2023-04-284,125.004,220.004,050.004,065.003,971.091,053,220
2023-04-274,160.004,250.004,080.004,095.004,000.39900,107
2023-04-264,295.004,405.004,155.004,155.004,059.011,608,923
2023-04-254,335.004,795.004,120.004,365.004,264.1612,425,180
2023-04-244,215.004,635.004,115.004,310.004,210.434,925,159
2023-04-214,325.004,495.004,190.004,195.004,098.081,140,797
2023-04-204,510.004,510.004,225.004,245.004,146.931,239,109
2023-04-194,455.004,740.004,410.004,490.004,386.275,001,576
2023-04-184,410.004,415.004,260.004,330.004,229.97838,698
2023-04-174,460.004,480.004,350.004,390.004,288.581,235,374
2023-04-144,325.004,420.004,300.004,345.004,244.62898,613
2023-04-134,315.004,345.004,195.004,300.004,200.66896,230
2023-04-124,245.004,350.004,235.004,280.004,181.121,053,080
2023-04-114,340.004,365.004,150.004,220.004,122.511,192,087
2023-04-104,205.004,440.004,110.004,325.004,225.083,325,797
2023-04-074,270.004,270.004,130.004,155.004,059.012,236,200
2023-04-064,260.004,550.004,225.004,360.004,259.2711,552,820
2023-04-054,220.004,225.004,080.004,145.004,049.24675,171
2023-04-044,155.004,195.004,110.004,180.004,083.43617,002
2023-04-034,095.004,190.004,065.004,150.004,054.12830,346
2023-03-314,040.004,065.004,000.004,065.003,971.09273,033
2023-03-304,095.004,095.003,995.004,040.003,946.67241,677
2023-03-294,005.004,085.003,985.004,075.003,980.86470,293
2023-03-284,005.004,060.003,955.004,035.003,941.78494,101
2023-03-273,900.004,025.003,850.004,005.003,912.47999,360
2023-03-243,790.003,875.003,775.003,835.003,746.40242,200
2023-03-233,805.003,850.003,775.003,775.003,687.79214,564
2023-03-223,850.003,865.003,810.003,840.003,751.29204,125
2023-03-213,875.003,895.003,815.003,835.003,746.40134,746
2023-03-203,845.003,880.003,825.003,835.003,746.40182,790
2023-03-173,805.003,840.003,750.003,825.003,736.63205,250
2023-03-163,750.003,810.003,670.003,735.003,648.71278,030
2023-03-153,705.003,810.003,705.003,790.003,702.44222,969
2023-03-143,805.003,845.003,640.003,640.003,555.91432,387
2023-03-133,900.003,930.003,765.003,845.003,756.17326,759
2023-03-103,990.004,030.003,920.003,940.003,848.98318,616
2023-03-094,145.004,155.003,950.004,050.003,956.43364,651
2023-03-084,150.004,225.004,080.004,180.004,083.43591,271
2023-03-074,130.004,195.004,090.004,180.004,083.43613,677
2023-03-064,025.004,155.003,995.004,130.004,034.59943,594
2023-03-033,990.004,020.003,965.003,975.003,883.17222,502
2023-03-023,920.004,025.003,895.004,010.003,917.36342,712
2023-02-283,930.003,975.003,910.003,915.003,824.55180,584
2023-02-273,945.003,950.003,885.003,910.003,819.67320,648
2023-02-244,010.004,045.003,940.003,950.003,858.74373,482
2023-02-234,020.004,060.003,990.004,015.003,922.24358,573
2023-02-224,050.004,075.004,005.004,015.003,922.24516,731
2023-02-214,100.004,185.004,050.004,115.004,019.93803,978
2023-02-204,070.004,130.004,030.004,065.003,971.09674,311
2023-02-174,275.004,340.004,080.004,140.004,044.365,888,586
2023-02-163,860.004,000.003,845.003,915.003,824.55723,243
2023-02-154,020.004,040.003,830.003,845.003,756.17387,830
2023-02-144,030.004,065.004,005.004,015.003,922.24261,019
2023-02-133,950.004,180.003,935.004,015.003,922.241,040,141
2023-02-104,010.004,030.003,940.003,950.003,858.74284,092
2023-02-094,065.004,090.003,990.004,005.003,912.47330,448
← NewerPage 15 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.