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
2025-10-243,090.003,105.003,050.003,060.003,033.02226,173
2025-10-233,130.003,155.003,095.003,100.003,072.66199,463
2025-10-223,095.003,105.003,035.003,095.003,067.71173,582
2025-10-213,100.003,130.003,070.003,095.003,067.71266,799
2025-10-203,100.003,135.003,055.003,100.003,072.66292,146
2025-10-173,100.003,130.003,085.003,100.003,072.66423,119
2025-10-163,130.003,185.003,105.003,145.003,117.27467,772
2025-10-153,180.003,275.003,140.003,155.003,127.18722,437
2025-10-143,300.003,300.003,130.003,190.003,161.871,688,163
2025-10-133,370.003,625.003,295.003,345.003,315.509,536,984
2025-10-103,115.003,215.003,015.003,105.003,077.62473,509
2025-10-022,970.003,015.002,960.002,970.002,943.8176,547
2025-10-012,975.003,005.002,940.002,975.002,948.7776,862
2025-09-302,950.003,030.002,950.002,975.002,948.7787,627
2025-09-293,010.003,030.002,990.003,000.002,973.5554,996
2025-09-263,060.003,090.002,985.003,010.002,983.46135,828
2025-09-253,060.003,115.003,060.003,090.003,062.7558,682
2025-09-243,135.003,135.003,060.003,065.003,037.97100,746
2025-09-233,090.003,120.003,085.003,100.003,072.66102,101
2025-09-223,130.003,130.003,100.003,100.003,072.6675,649
2025-09-193,180.003,180.003,125.003,130.003,102.4074,511
2025-09-183,165.003,190.003,150.003,160.003,132.1368,197
2025-09-173,155.003,180.003,100.003,180.003,151.96107,928
2025-09-163,185.003,200.003,165.003,175.003,147.0098,731
2025-09-153,230.003,250.003,190.003,200.003,171.7898,426
2025-09-123,185.003,230.003,175.003,215.003,186.6587,771
2025-09-113,245.003,250.003,180.003,180.003,151.96127,858
2025-09-103,225.003,280.003,205.003,250.003,221.3498,833
2025-09-093,225.003,245.003,170.003,210.003,181.6987,455
2025-09-083,290.003,290.003,220.003,225.003,196.5672,004
2025-09-053,265.003,315.003,210.003,245.003,216.3864,314
2025-09-043,250.003,305.003,230.003,265.003,236.2157,069
2025-09-033,245.003,275.003,225.003,250.003,221.3464,038
2025-09-023,240.003,310.003,230.003,230.003,201.5262,155
2025-09-013,320.003,350.003,245.003,260.003,231.2598,317
2025-08-293,300.003,350.003,285.003,320.003,290.7280,419
2025-08-283,285.003,370.003,265.003,290.003,260.99154,513
2025-08-273,325.003,350.003,285.003,290.003,260.99100,854
2025-08-263,350.003,365.003,315.003,340.003,310.5577,414
2025-08-253,390.003,390.003,305.003,350.003,320.4695,488
2025-08-223,310.003,360.003,295.003,315.003,285.7757,175
2025-08-213,270.003,335.003,250.003,295.003,265.9472,541
2025-08-203,275.003,310.003,220.003,270.003,241.1676,724
2025-08-193,345.003,380.003,305.003,320.003,290.7277,370
2025-08-183,410.003,445.003,340.003,345.003,315.50104,446
2025-08-143,415.003,430.003,380.003,410.003,379.93110,061
2025-08-133,385.003,430.003,360.003,420.003,389.8499,187
2025-08-123,480.003,525.003,355.003,390.003,360.11550,051
2025-08-113,445.003,495.003,400.003,455.003,424.53168,443
2025-08-083,390.003,470.003,375.003,445.003,414.62108,247
2025-08-073,385.003,435.003,365.003,380.003,350.19155,820
2025-08-063,365.003,390.003,320.003,385.003,355.1584,745
2025-08-053,255.003,330.003,245.003,325.003,295.6855,567
2025-08-043,175.003,310.003,070.003,280.003,251.0853,559
2025-08-013,265.003,265.003,135.003,200.003,171.78317,258
2025-07-313,295.003,330.003,255.003,255.003,226.30122,430
2025-07-303,345.003,345.003,300.003,305.003,275.8692,795
2025-07-293,265.003,300.003,215.003,285.003,256.0380,260
2025-07-283,300.003,350.003,255.003,260.003,231.25112,747
2025-07-253,300.003,365.003,280.003,325.003,295.6886,645
← NewerPage 5 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.