Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 081150.KQ stock page

Tplex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,585.002,695.002,585.002,655.002,655.00133,099
2026-07-202,680.002,790.002,630.002,630.002,630.0055,556
2026-07-162,785.002,850.002,700.002,780.002,780.0070,476
2026-07-152,730.002,820.002,695.002,805.002,805.0080,219
2026-07-142,655.002,740.002,655.002,700.002,700.00117,113
2026-07-132,825.002,890.002,695.002,730.002,730.00117,859
2026-07-102,695.002,835.002,695.002,825.002,825.0099,865
2026-07-092,670.002,745.002,650.002,685.002,685.0082,078
2026-07-082,660.002,780.002,655.002,665.002,665.0084,649
2026-07-072,765.002,790.002,575.002,730.002,730.0093,867
2026-07-062,700.002,855.002,680.002,760.002,760.00125,289
2026-07-032,610.002,700.002,575.002,700.002,700.00174,666
2026-07-022,590.002,700.002,550.002,605.002,605.00199,964
2026-07-012,555.002,600.002,465.002,585.002,585.0087,656
2026-06-302,600.002,680.002,510.002,535.002,535.00140,442
2026-06-292,400.002,700.002,400.002,610.002,610.0096,096
2026-06-262,535.002,565.002,430.002,455.002,455.00194,150
2026-06-252,590.002,660.002,550.002,555.002,555.00161,810
2026-06-242,570.002,760.002,550.002,595.002,595.00194,740
2026-06-232,710.002,710.002,575.002,590.002,590.00258,449
2026-06-222,650.002,905.002,650.002,710.002,710.00160,010
2026-06-192,825.002,965.002,680.002,720.002,720.00261,139
2026-06-182,960.002,965.002,855.002,855.002,855.00150,600
2026-06-172,930.002,965.002,905.002,930.002,930.00111,235
2026-06-162,920.002,945.002,870.002,930.002,930.00119,305
2026-06-152,905.003,015.002,870.002,905.002,905.00272,832
2026-06-122,820.002,940.002,810.002,860.002,860.00314,825
2026-06-112,735.002,790.002,645.002,765.002,765.00187,140
2026-06-102,730.002,785.002,650.002,735.002,735.00239,697
2026-06-092,700.002,825.002,700.002,755.002,755.00210,209
2026-06-082,730.002,795.002,650.002,690.002,690.00385,928
2026-06-052,890.002,930.002,850.002,880.002,880.00179,666
2026-06-042,935.003,055.002,905.002,905.002,905.00272,256
2026-06-022,935.003,035.002,935.003,020.003,020.00429,250
2026-06-013,195.003,195.003,030.003,050.003,050.00409,166
2026-05-293,340.003,395.003,135.003,150.003,150.00392,567
2026-05-283,430.003,510.003,215.003,290.003,290.00488,142
2026-05-273,700.003,700.003,425.003,465.003,465.00602,355
2026-05-263,810.003,905.003,580.003,655.003,655.00716,588
2026-05-223,710.003,885.003,710.003,775.003,775.00469,849
2026-05-213,725.003,895.003,675.003,685.003,685.00646,960
2026-05-203,755.003,805.003,550.003,690.003,690.00616,231
2026-05-193,870.003,935.003,720.003,830.003,830.00887,742
2026-05-184,130.004,135.003,830.003,900.003,900.001,257,872
2026-05-154,895.004,965.004,085.004,115.004,115.003,700,028
2026-05-144,715.005,570.004,320.004,790.004,790.0020,922,311
2026-05-134,180.004,665.004,050.004,295.004,295.007,073,673
2026-05-124,730.004,760.004,190.004,250.004,250.007,397,575
2026-05-113,535.004,600.003,410.004,600.004,600.008,608,458
2026-05-083,600.003,660.003,535.003,540.003,540.00143,522
2026-05-073,530.003,635.003,520.003,620.003,620.00206,253
2026-05-063,660.003,660.003,520.003,530.003,530.00428,739
2026-05-043,665.003,750.003,625.003,660.003,660.00335,550
2026-04-303,730.003,735.003,620.003,655.003,655.00293,546
2026-04-293,750.003,765.003,685.003,700.003,700.00268,429
2026-04-283,690.003,770.003,650.003,740.003,740.00392,061
2026-04-273,560.003,690.003,560.003,680.003,680.00458,264
2026-04-243,595.003,600.003,525.003,545.003,545.00218,697
2026-04-233,640.003,650.003,555.003,595.003,595.00364,751
2026-04-223,650.003,660.003,585.003,585.003,585.00210,090
← NewerPage 2 of 21 · 1,227 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.