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%WTI99.02▲ 1.92%
← 081150.KQ stock page

Tplex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,030.004,070.003,975.004,035.003,941.78432,850
2023-02-074,300.004,305.004,020.004,020.003,927.132,092,516
2023-02-064,075.004,115.003,980.004,110.004,015.051,698,162
2023-02-033,985.004,005.003,955.003,970.003,878.28146,726
2023-02-023,985.003,995.003,955.003,990.003,897.82174,570
2023-02-013,945.003,995.003,920.003,945.003,853.86220,523
2023-01-313,885.003,945.003,885.003,905.003,814.78105,139
2023-01-303,900.003,940.003,890.003,895.003,805.02202,190
2023-01-273,925.003,945.003,900.003,930.003,839.21140,580
2023-01-263,915.003,930.003,865.003,920.003,829.44150,931
2023-01-253,825.003,900.003,825.003,865.003,775.71208,725
2023-01-203,830.003,840.003,790.003,795.003,707.33139,336
2023-01-193,775.003,880.003,765.003,820.003,731.75180,940
2023-01-183,820.003,850.003,770.003,785.003,697.56152,354
2023-01-173,920.003,950.003,815.003,820.003,731.75176,221
2023-01-163,970.004,015.003,910.003,915.003,824.55311,292
2023-01-133,935.003,950.003,910.003,945.003,853.86146,542
2023-01-123,890.003,955.003,850.003,930.003,839.21204,120
2023-01-113,850.003,895.003,830.003,885.003,795.25128,796
2023-01-103,825.003,860.003,810.003,820.003,731.75123,841
2023-01-093,740.003,825.003,740.003,820.003,731.75167,591
2023-01-063,715.003,760.003,690.003,740.003,653.60140,948
2023-01-053,655.003,750.003,655.003,680.003,594.98189,536
2023-01-043,520.003,665.003,520.003,660.003,575.44164,896
2023-01-033,595.003,670.003,505.003,580.003,497.29281,802
2023-01-023,710.003,765.003,600.003,660.003,575.44258,842
2022-12-293,805.003,810.003,695.003,750.003,663.37216,051
2022-12-283,735.003,865.003,735.003,840.003,751.29175,012
2022-12-273,715.003,795.003,715.003,765.003,648.71192,097
2022-12-263,825.003,845.003,720.003,740.003,624.48167,247
2022-12-233,880.003,920.003,820.003,820.003,702.01246,878
2022-12-223,935.003,975.003,930.003,950.003,828.00131,249
2022-12-213,950.003,985.003,895.003,910.003,789.23221,670
2022-12-204,035.004,060.003,900.003,915.003,794.08336,571
2022-12-194,060.004,090.004,020.004,040.003,915.22191,182
2022-12-164,010.004,060.003,995.004,015.003,890.99245,599
2022-12-154,110.004,165.004,065.004,100.003,973.36250,630
2022-12-144,075.004,105.004,060.004,100.003,973.36140,271
2022-12-134,040.004,125.004,040.004,065.003,939.45332,731
2022-12-124,000.004,070.004,000.004,030.003,905.53147,781
2022-12-094,085.004,090.004,025.004,035.003,910.37209,770
2022-12-084,120.004,120.004,005.004,055.003,929.75264,757
2022-12-074,015.004,110.004,000.004,060.003,934.60231,529
2022-12-064,105.004,175.004,060.004,065.003,939.45353,028
2022-12-054,240.004,270.004,155.004,160.004,031.51468,550
2022-12-024,305.004,310.004,230.004,245.004,113.89375,813
2022-12-014,345.004,355.004,290.004,305.004,172.03299,718
2022-11-304,300.004,380.004,260.004,310.004,176.88376,348
2022-11-294,260.004,335.004,220.004,300.004,167.19357,843
2022-11-284,385.004,385.004,205.004,260.004,128.42849,105
2022-11-254,390.004,415.004,360.004,385.004,249.56351,042
2022-11-244,490.004,490.004,410.004,420.004,283.48731,123
2022-11-234,425.004,465.004,375.004,430.004,293.17758,918
2022-11-224,320.004,475.004,260.004,375.004,239.871,370,322
2022-11-214,330.004,440.004,265.004,375.004,239.871,362,094
2022-11-184,350.004,550.004,255.004,265.004,133.273,035,579
2022-11-174,420.004,425.004,245.004,305.004,172.031,052,497
2022-11-164,660.004,685.004,385.004,415.004,278.642,873,835
2022-11-154,230.004,425.004,195.004,410.004,273.793,855,726
2022-11-144,175.004,225.004,145.004,195.004,065.43592,065
← NewerPage 16 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.