Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 081150.KQ stock page

Tplex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,300.003,365.003,280.003,325.003,295.6886,645
2025-07-243,350.003,360.003,290.003,300.003,270.90157,331
2025-07-233,355.003,370.003,290.003,355.003,325.41139,927
2025-07-223,380.003,435.003,320.003,355.003,325.4197,127
2025-07-213,330.003,410.003,325.003,400.003,370.0288,703
2025-07-183,310.003,390.003,310.003,365.003,335.33103,714
2025-07-173,350.003,425.003,325.003,325.003,295.68193,853
2025-07-163,575.003,600.003,280.003,380.003,350.19961,401
2025-07-153,465.003,465.003,390.003,445.003,414.6271,914
2025-07-143,470.003,470.003,400.003,420.003,389.84103,918
2025-07-113,460.003,485.003,430.003,470.003,439.40144,015
2025-07-103,475.003,475.003,415.003,450.003,419.58115,741
2025-07-093,425.003,455.003,400.003,450.003,419.58116,633
2025-07-083,510.003,510.003,415.003,430.003,399.75183,621
2025-07-073,445.003,455.003,380.003,450.003,419.58257,109
2025-07-043,420.003,475.003,375.003,430.003,399.75207,321
2025-07-033,350.003,450.003,285.003,440.003,409.66519,862
2025-07-023,250.003,350.003,240.003,350.003,320.46293,582
2025-07-013,200.003,255.003,200.003,240.003,211.43255,150
2025-06-303,130.003,180.003,125.003,150.003,122.2285,088
2025-06-273,165.003,190.003,140.003,140.003,112.31132,053
2025-06-263,170.003,180.003,125.003,150.003,122.22135,616
2025-06-253,210.003,210.003,155.003,170.003,142.05131,694
2025-06-243,200.003,230.003,125.003,180.003,151.96229,964
2025-06-233,270.003,270.003,185.003,195.003,166.83165,767
2025-06-203,315.003,330.003,260.003,285.003,256.03278,970
2025-06-193,230.003,330.003,200.003,300.003,270.90237,281
2025-06-183,230.003,250.003,200.003,230.003,201.5278,043
2025-06-173,195.003,260.003,195.003,230.003,201.52165,028
2025-06-163,220.003,245.003,150.003,210.003,181.69162,959
2025-06-133,270.003,280.003,190.003,220.003,191.60204,912
2025-06-123,175.003,300.003,175.003,265.003,236.21420,841
2025-06-113,210.003,220.003,155.003,190.003,161.87111,622
2025-06-103,200.003,250.003,190.003,210.003,181.69108,103
2025-06-093,265.003,280.003,185.003,195.003,166.83150,079
2025-06-053,210.003,305.003,170.003,235.003,206.47589,321
2025-06-043,155.003,210.003,130.003,190.003,161.8793,390
2025-06-023,165.003,175.003,115.003,155.003,127.18126,501
2025-05-303,125.003,160.003,110.003,130.003,102.40129,906
2025-05-293,120.003,145.003,105.003,125.003,097.4470,742
2025-05-283,100.003,125.003,090.003,120.003,092.4954,533
2025-05-273,085.003,110.003,060.003,100.003,072.6659,384
2025-05-263,070.003,125.003,065.003,085.003,057.8070,859
2025-05-233,160.003,160.003,050.003,065.003,037.97164,992
2025-05-223,130.003,185.003,095.003,140.003,112.31159,437
2025-05-213,145.003,175.003,125.003,160.003,132.1370,012
2025-05-203,175.003,205.003,135.003,170.003,142.05112,695
2025-05-193,190.003,250.003,155.003,175.003,147.00101,109
2025-05-163,265.003,280.003,210.003,220.003,191.60160,109
2025-05-153,275.003,320.003,265.003,290.003,260.99130,358
2025-05-143,280.003,300.003,255.003,290.003,260.99100,613
2025-05-133,285.003,320.003,260.003,275.003,246.12163,771
2025-05-123,290.003,355.003,285.003,305.003,275.86229,512
2025-05-093,320.003,330.003,270.003,320.003,290.72223,255
2025-05-083,185.003,320.003,185.003,305.003,275.86291,222
2025-05-073,155.003,215.003,155.003,215.003,186.65171,666
2025-05-023,195.003,215.003,175.003,180.003,151.96125,193
2025-04-303,240.003,310.003,170.003,195.003,166.83196,832
2025-04-293,225.003,270.003,210.003,265.003,236.21177,934
2025-04-283,260.003,275.003,215.003,225.003,196.56208,006
← NewerPage 6 of 21 · 1,224 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.