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
2025-04-243,255.003,255.003,195.003,235.003,206.47261,357
2025-04-233,270.003,285.003,245.003,250.003,221.34295,971
2025-04-223,315.003,335.003,230.003,250.003,221.34459,795
2025-04-213,310.003,355.003,235.003,340.003,310.55885,978
2025-04-183,230.003,295.003,175.003,280.003,251.08519,718
2025-04-173,200.003,255.003,135.003,230.003,201.52691,793
2025-04-163,380.003,675.003,215.003,230.003,201.527,022,247
2025-04-153,345.003,350.003,260.003,335.003,305.59933,807
2025-04-143,300.003,400.003,265.003,315.003,285.773,490,373
2025-04-113,245.003,270.003,145.003,145.003,117.27657,697
2025-04-103,125.003,235.003,125.003,220.003,191.601,044,196
2025-04-093,305.003,385.003,090.003,090.003,062.752,625,102
2025-04-083,085.003,390.003,080.003,310.003,280.814,503,359
2025-04-073,340.003,480.003,095.003,100.003,072.664,232,568
2025-04-042,950.003,050.002,910.003,040.003,013.19457,216
2025-04-032,975.003,045.002,905.002,935.002,909.12503,363
2025-04-022,930.003,070.002,920.002,940.002,914.07157,169
2025-04-012,850.002,985.002,850.002,950.002,923.99126,560
2025-03-312,905.002,995.002,870.002,895.002,869.47115,963
2025-03-282,985.003,005.002,930.002,930.002,904.16181,787
2025-03-272,995.003,045.002,970.003,010.002,983.46123,562
2025-03-263,000.003,025.002,985.003,005.002,978.5085,153
2025-03-253,020.003,035.002,985.003,000.002,973.55120,370
2025-03-243,030.003,035.002,980.003,020.002,993.37111,033
2025-03-212,995.003,020.002,955.003,015.002,988.41214,550
2025-03-203,015.003,030.002,975.002,985.002,958.68205,378
2025-03-193,100.003,105.003,005.003,015.002,988.41331,443
2025-03-183,090.003,115.003,085.003,100.003,072.66162,309
2025-03-173,165.003,180.003,095.003,110.003,082.58315,513
2025-03-143,170.003,215.003,165.003,165.003,137.09184,681
2025-03-133,175.003,200.003,165.003,190.003,161.87218,055
2025-03-123,210.003,245.003,165.003,175.003,147.00429,308
2025-03-113,130.003,240.003,130.003,235.003,206.47422,100
2025-03-103,215.003,240.003,155.003,210.003,181.69476,392
2025-03-073,170.003,250.003,165.003,210.003,181.69646,154
2025-03-063,215.003,225.003,175.003,210.003,181.69436,431
2025-03-053,160.003,225.003,140.003,210.003,181.691,012,886
2025-03-043,210.003,215.003,105.003,135.003,107.35719,557
2025-02-283,165.003,250.003,105.003,140.003,112.312,079,979
2025-02-273,130.003,155.003,090.003,090.003,062.75441,963
2025-02-263,240.003,240.003,130.003,135.003,107.35854,643
2025-02-253,105.003,155.003,080.003,155.003,127.18752,815
2025-02-243,090.003,150.003,075.003,135.003,107.35587,989
2025-02-213,255.003,320.003,140.003,140.003,112.312,367,105
2025-02-203,120.003,175.003,090.003,170.003,142.051,721,476
2025-02-193,110.003,130.003,080.003,120.003,092.49322,473
2025-02-183,135.003,140.003,090.003,110.003,082.58216,514
2025-02-173,125.003,170.003,100.003,125.003,097.44314,216
2025-02-143,080.003,135.003,050.003,090.003,062.75480,027
2025-02-133,050.003,105.003,030.003,090.003,062.75416,607
2025-02-123,150.003,165.003,050.003,055.003,028.06725,920
2025-02-113,165.003,225.003,110.003,190.003,161.87857,636
2025-02-103,285.003,285.003,145.003,160.003,132.131,412,735
2025-02-073,095.003,180.003,050.003,170.003,142.05682,478
2025-02-063,155.003,195.003,100.003,130.003,102.401,166,710
2025-02-053,230.003,295.003,210.003,250.003,221.341,390,780
2025-02-043,015.003,375.003,000.003,300.003,270.906,021,872
2025-02-033,185.003,615.003,075.003,245.003,216.3820,986,920
2025-01-313,075.003,075.003,000.003,005.002,978.50111,083
2025-01-243,035.003,085.003,030.003,050.003,023.1083,651
← NewerPage 7 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.