Tplex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 4,175.00 | 4,225.00 | 4,145.00 | 4,195.00 | 4,065.43 | 592,065 |
| 2022-11-11 | 4,450.00 | 4,450.00 | 4,120.00 | 4,170.00 | 4,041.20 | 1,891,014 |
| 2022-11-10 | 4,300.00 | 4,365.00 | 4,265.00 | 4,345.00 | 4,210.80 | 290,428 |
| 2022-11-09 | 4,360.00 | 4,470.00 | 4,325.00 | 4,355.00 | 4,220.49 | 918,781 |
| 2022-11-08 | 4,350.00 | 4,360.00 | 4,315.00 | 4,350.00 | 4,215.64 | 372,149 |
| 2022-11-07 | 4,230.00 | 4,350.00 | 4,215.00 | 4,330.00 | 4,196.26 | 731,582 |
| 2022-11-04 | 4,300.00 | 4,320.00 | 4,180.00 | 4,230.00 | 4,099.35 | 438,503 |
| 2022-11-03 | 4,225.00 | 4,365.00 | 4,190.00 | 4,305.00 | 4,172.03 | 701,697 |
| 2022-11-02 | 4,400.00 | 4,445.00 | 4,275.00 | 4,300.00 | 4,167.19 | 1,352,581 |
| 2022-11-01 | 4,180.00 | 4,580.00 | 4,110.00 | 4,385.00 | 4,249.56 | 5,646,135 |
| 2022-10-31 | 4,040.00 | 4,090.00 | 4,005.00 | 4,075.00 | 3,949.14 | 281,345 |
| 2022-10-28 | 4,020.00 | 4,060.00 | 3,960.00 | 4,005.00 | 3,881.30 | 310,463 |
| 2022-10-27 | 4,025.00 | 4,075.00 | 4,010.00 | 4,035.00 | 3,910.37 | 311,010 |
| 2022-10-26 | 4,105.00 | 4,115.00 | 4,010.00 | 4,040.00 | 3,915.22 | 287,051 |
| 2022-10-25 | 4,100.00 | 4,155.00 | 4,080.00 | 4,085.00 | 3,958.83 | 236,928 |
| 2022-10-24 | 4,110.00 | 4,175.00 | 4,085.00 | 4,110.00 | 3,983.06 | 379,273 |
| 2022-10-21 | 4,215.00 | 4,220.00 | 4,040.00 | 4,040.00 | 3,915.22 | 554,766 |
| 2022-10-20 | 4,295.00 | 4,430.00 | 4,200.00 | 4,255.00 | 4,123.58 | 1,098,690 |
| 2022-10-19 | 4,435.00 | 4,445.00 | 4,280.00 | 4,295.00 | 4,162.34 | 841,493 |
| 2022-10-18 | 4,320.00 | 4,420.00 | 4,235.00 | 4,370.00 | 4,235.03 | 1,393,726 |
| 2022-10-17 | 4,250.00 | 4,450.00 | 4,130.00 | 4,355.00 | 4,220.49 | 4,563,091 |
| 2022-10-14 | 3,860.00 | 4,010.00 | 3,860.00 | 4,010.00 | 3,886.14 | 924,212 |
| 2022-10-13 | 4,000.00 | 4,035.00 | 3,795.00 | 3,805.00 | 3,687.48 | 669,571 |
| 2022-10-12 | 4,270.00 | 4,335.00 | 4,025.00 | 4,040.00 | 3,915.22 | 1,057,584 |
| 2022-10-11 | 4,500.00 | 4,500.00 | 4,075.00 | 4,200.00 | 4,070.28 | 3,055,576 |
| 2022-10-07 | 4,200.00 | 4,290.00 | 4,150.00 | 4,180.00 | 4,050.89 | 358,294 |
| 2022-10-06 | 4,135.00 | 4,240.00 | 4,125.00 | 4,215.00 | 4,084.81 | 455,556 |
| 2022-10-05 | 4,135.00 | 4,175.00 | 4,060.00 | 4,100.00 | 3,973.36 | 544,642 |
| 2022-10-04 | 3,885.00 | 4,120.00 | 3,885.00 | 4,065.00 | 3,939.45 | 680,145 |
| 2022-09-30 | 3,835.00 | 3,925.00 | 3,725.00 | 3,830.00 | 3,711.70 | 554,399 |
| 2022-09-29 | 3,960.00 | 4,055.00 | 3,865.00 | 3,865.00 | 3,745.62 | 726,701 |
| 2022-09-28 | 4,285.00 | 4,340.00 | 3,900.00 | 3,930.00 | 3,808.62 | 1,123,967 |
| 2022-09-27 | 4,475.00 | 4,600.00 | 4,190.00 | 4,285.00 | 4,152.65 | 1,738,416 |
| 2022-09-26 | 4,795.00 | 5,060.00 | 4,435.00 | 4,550.00 | 4,409.47 | 10,487,010 |
| 2022-09-23 | 4,310.00 | 4,715.00 | 4,310.00 | 4,375.00 | 4,239.87 | 1,771,674 |
| 2022-09-22 | 4,490.00 | 4,490.00 | 4,300.00 | 4,360.00 | 4,225.33 | 521,864 |
| 2022-09-21 | 4,550.00 | 4,630.00 | 4,505.00 | 4,530.00 | 4,390.08 | 662,902 |
| 2022-09-20 | 4,325.00 | 4,785.00 | 4,270.00 | 4,645.00 | 4,501.53 | 4,081,828 |
| 2022-09-19 | 4,410.00 | 4,510.00 | 4,240.00 | 4,240.00 | 4,109.04 | 559,180 |
| 2022-09-16 | 4,440.00 | 4,530.00 | 4,405.00 | 4,410.00 | 4,273.79 | 360,382 |
| 2022-09-15 | 4,500.00 | 4,515.00 | 4,440.00 | 4,455.00 | 4,317.40 | 273,992 |
| 2022-09-14 | 4,290.00 | 4,430.00 | 4,290.00 | 4,415.00 | 4,278.64 | 266,166 |
| 2022-09-13 | 4,480.00 | 4,490.00 | 4,415.00 | 4,475.00 | 4,336.78 | 292,196 |
| 2022-09-08 | 4,350.00 | 4,635.00 | 4,315.00 | 4,360.00 | 4,225.33 | 911,184 |
| 2022-09-07 | 4,520.00 | 4,545.00 | 4,305.00 | 4,325.00 | 4,191.42 | 375,762 |
| 2022-09-06 | 4,520.00 | 4,595.00 | 4,520.00 | 4,520.00 | 4,380.39 | 187,006 |
| 2022-09-05 | 4,605.00 | 4,625.00 | 4,500.00 | 4,505.00 | 4,365.86 | 338,927 |
| 2022-09-02 | 4,735.00 | 4,740.00 | 4,650.00 | 4,650.00 | 4,506.38 | 464,942 |
| 2022-09-01 | 4,600.00 | 4,790.00 | 4,475.00 | 4,785.00 | 4,637.21 | 1,491,839 |
| 2022-08-31 | 4,670.00 | 4,730.00 | 4,600.00 | 4,690.00 | 4,545.14 | 467,662 |
| 2022-08-30 | 4,675.00 | 4,765.00 | 4,675.00 | 4,715.00 | 4,569.37 | 383,804 |
| 2022-08-29 | 4,740.00 | 4,785.00 | 4,660.00 | 4,675.00 | 4,530.60 | 580,928 |
| 2022-08-26 | 5,100.00 | 5,100.00 | 4,905.00 | 4,905.00 | 4,753.50 | 1,114,361 |
| 2022-08-25 | 5,030.00 | 5,090.00 | 5,000.00 | 5,060.00 | 4,903.71 | 821,485 |
| 2022-08-24 | 4,965.00 | 5,080.00 | 4,955.00 | 5,030.00 | 4,874.64 | 1,320,010 |
| 2022-08-23 | 4,900.00 | 4,945.00 | 4,810.00 | 4,910.00 | 4,758.35 | 1,123,204 |
| 2022-08-22 | 4,920.00 | 5,220.00 | 4,885.00 | 5,010.00 | 4,855.26 | 3,821,280 |
| 2022-08-19 | 4,945.00 | 5,070.00 | 4,915.00 | 4,930.00 | 4,777.73 | 952,550 |
| 2022-08-18 | 4,985.00 | 4,985.00 | 4,890.00 | 4,925.00 | 4,772.88 | 484,576 |
| 2022-08-17 | 5,010.00 | 5,090.00 | 4,895.00 | 4,985.00 | 4,831.03 | 1,182,797 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 25.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.