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
2024-10-293,240.003,360.003,200.003,275.003,219.561,662,115
2024-10-283,100.003,390.003,045.003,300.003,244.133,616,674
2024-10-253,040.003,045.002,960.002,970.002,919.72266,711
2024-10-243,110.003,135.003,015.003,025.002,973.79318,534
2024-10-233,115.003,200.003,075.003,155.003,101.59700,167
2024-10-223,040.003,140.002,995.003,140.003,086.84550,541
2024-10-213,110.003,210.003,020.003,045.002,993.451,063,201
2024-10-183,000.003,120.002,950.003,100.003,047.52734,444
2024-10-172,985.003,045.002,950.002,985.002,934.47334,971
2024-10-163,050.003,270.002,955.003,030.002,978.703,556,547
2024-10-152,970.003,105.002,890.003,105.003,052.431,360,690
2024-10-143,000.003,065.002,970.002,980.002,929.55684,975
2024-10-113,135.003,245.002,955.003,015.002,963.962,134,788
2024-10-102,700.003,290.002,700.003,180.003,126.1611,664,990
2024-10-082,675.002,740.002,675.002,700.002,654.2922,791
2024-10-072,670.002,760.002,670.002,740.002,693.6118,374
2024-10-042,740.002,760.002,730.002,735.002,688.7017,634
2024-10-022,740.002,785.002,735.002,765.002,718.1928,953
2024-09-302,800.002,815.002,750.002,795.002,747.6818,495
2024-09-272,775.002,840.002,775.002,800.002,752.6021,220
2024-09-262,760.002,820.002,755.002,795.002,747.6828,736
2024-09-252,815.002,815.002,750.002,780.002,732.9437,403
2024-09-242,750.002,770.002,735.002,765.002,718.1918,205
2024-09-232,775.002,790.002,735.002,760.002,713.2723,653
2024-09-202,775.002,795.002,755.002,775.002,728.0221,989
2024-09-192,780.002,780.002,750.002,765.002,718.1925,095
2024-09-132,760.002,770.002,720.002,770.002,723.1114,449
2024-09-122,695.002,780.002,685.002,760.002,713.2736,022
2024-09-112,670.002,710.002,635.002,680.002,634.6327,195
2024-09-102,720.002,780.002,675.002,690.002,644.4636,009
2024-09-092,620.002,725.002,620.002,720.002,673.9516,369
2024-09-062,695.002,765.002,650.002,675.002,629.71119,125
2024-09-052,825.002,845.002,715.002,715.002,669.0453,507
2024-09-042,755.002,850.002,705.002,850.002,801.7569,677
2024-09-032,870.002,870.002,810.002,835.002,787.0016,360
2024-09-022,895.002,895.002,805.002,815.002,767.3428,898
2024-08-302,810.002,880.002,795.002,880.002,831.2436,947
2024-08-292,910.002,910.002,755.002,795.002,747.6836,096
2024-08-282,845.002,880.002,810.002,835.002,787.0039,923
2024-08-272,810.002,880.002,810.002,880.002,831.2432,104
2024-08-262,955.002,965.002,875.002,875.002,826.3343,934
2024-08-232,950.002,970.002,925.002,935.002,885.3130,525
2024-08-222,990.003,035.002,940.002,955.002,904.9772,150
2024-08-212,980.003,040.002,975.003,040.002,988.5332,794
2024-08-202,970.003,055.002,970.003,010.002,959.0438,631
2024-08-193,000.003,070.002,970.002,970.002,919.7292,862
2024-08-163,075.003,080.003,025.003,050.002,998.3787,853
2024-08-142,935.003,100.002,935.003,055.003,003.28179,317
2024-08-132,930.002,975.002,890.002,935.002,885.3148,538
2024-08-122,895.002,935.002,875.002,930.002,880.4076,518
2024-08-092,835.002,910.002,830.002,900.002,850.90127,829
2024-08-082,775.002,865.002,740.002,860.002,811.58187,532
2024-08-072,520.002,800.002,520.002,790.002,742.77192,536
2024-08-062,375.002,565.002,375.002,560.002,516.66288,532
2024-08-052,660.002,720.002,310.002,450.002,408.52313,241
2024-08-022,860.002,865.002,705.002,775.002,728.0294,843
2024-08-012,875.002,900.002,860.002,890.002,841.0732,354
2024-07-312,810.002,875.002,810.002,850.002,801.7532,735
2024-07-302,830.002,855.002,815.002,830.002,782.0967,554
2024-07-292,785.002,855.002,785.002,855.002,806.6724,154
← NewerPage 9 of 21 · 1,228 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.