Tapex Co., Ltd. (KRX:055490)
South Korea · Delayed Price · Currency is KRW 14,970
+10 (0.07%)
Last updated: Sep 9, 2025, 12:22 PM KST
Tapex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15,500.00 | 15,500.00 | 14,920.00 | 14,960.00 | 14,960.00 | -1.19% | 6,620 |
| Sep 5, 2025 | 15,450.00 | 15,450.00 | 15,090.00 | 15,140.00 | 15,140.00 | -1.37% | 9,975 |
| Sep 4, 2025 | 15,200.00 | 16,050.00 | 15,200.00 | 15,350.00 | 15,350.00 | 1.05% | 11,662 |
| Sep 3, 2025 | 15,190.00 | 15,190.00 | 14,910.00 | 15,190.00 | 15,190.00 | - | 5,188 |
| Sep 2, 2025 | 14,820.00 | 15,190.00 | 14,810.00 | 15,190.00 | 15,190.00 | 1.27% | 3,679 |
| Sep 1, 2025 | 14,830.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 1.08% | 10,270 |
| Aug 29, 2025 | 14,970.00 | 15,030.00 | 14,750.00 | 14,840.00 | 14,840.00 | -0.87% | 9,545 |
| Aug 28, 2025 | 15,280.00 | 15,500.00 | 14,820.00 | 14,970.00 | 14,970.00 | -2.03% | 19,213 |
| Aug 27, 2025 | 15,580.00 | 15,950.00 | 15,160.00 | 15,280.00 | 15,280.00 | -1.48% | 8,553 |
| Aug 26, 2025 | 15,530.00 | 16,100.00 | 15,510.00 | 15,510.00 | 15,510.00 | -1.96% | 8,117 |
| Aug 25, 2025 | 15,890.00 | 16,300.00 | 15,800.00 | 15,820.00 | 15,820.00 | - | 7,171 |
| Aug 22, 2025 | 16,100.00 | 16,100.00 | 15,670.00 | 15,820.00 | 15,820.00 | -0.69% | 9,554 |
| Aug 21, 2025 | 16,490.00 | 16,490.00 | 15,870.00 | 15,930.00 | 15,930.00 | -3.40% | 13,727 |
| Aug 20, 2025 | 16,660.00 | 16,940.00 | 15,500.00 | 16,490.00 | 16,490.00 | -2.66% | 17,506 |
| Aug 19, 2025 | 16,700.00 | 17,290.00 | 16,700.00 | 16,940.00 | 16,940.00 | -0.18% | 24,098 |
| Aug 18, 2025 | 17,410.00 | 17,690.00 | 16,940.00 | 16,970.00 | 16,970.00 | -3.80% | 22,308 |
| Aug 14, 2025 | 17,650.00 | 18,290.00 | 17,030.00 | 17,640.00 | 17,640.00 | -0.45% | 26,071 |
| Aug 13, 2025 | 17,800.00 | 18,220.00 | 17,460.00 | 17,720.00 | 17,720.00 | -0.45% | 31,441 |
| Aug 12, 2025 | 16,560.00 | 18,120.00 | 16,410.00 | 17,800.00 | 17,800.00 | 6.46% | 106,655 |
| Aug 11, 2025 | 16,040.00 | 16,920.00 | 16,040.00 | 16,720.00 | 16,720.00 | 3.21% | 49,516 |
| Aug 8, 2025 | 15,780.00 | 16,360.00 | 15,650.00 | 16,200.00 | 16,200.00 | 2.40% | 36,860 |
| Aug 7, 2025 | 16,000.00 | 16,000.00 | 15,660.00 | 15,820.00 | 15,820.00 | -1.00% | 15,907 |
| Aug 6, 2025 | 15,520.00 | 16,100.00 | 15,430.00 | 15,980.00 | 15,980.00 | 2.90% | 40,341 |
| Aug 5, 2025 | 14,780.00 | 15,670.00 | 14,550.00 | 15,530.00 | 15,530.00 | 6.74% | 27,514 |
| Aug 4, 2025 | 14,500.00 | 14,730.00 | 14,410.00 | 14,550.00 | 14,550.00 | 1.89% | 4,706 |
| Aug 1, 2025 | 15,250.00 | 15,250.00 | 14,200.00 | 14,280.00 | 14,280.00 | -6.36% | 24,971 |
| Jul 31, 2025 | 15,730.00 | 15,790.00 | 15,150.00 | 15,250.00 | 15,250.00 | -2.56% | 19,628 |
| Jul 30, 2025 | 15,100.00 | 15,680.00 | 14,920.00 | 15,650.00 | 15,650.00 | 3.64% | 27,486 |
| Jul 29, 2025 | 15,180.00 | 15,180.00 | 14,750.00 | 15,100.00 | 15,100.00 | -0.07% | 6,985 |
| Jul 28, 2025 | 14,720.00 | 15,470.00 | 14,720.00 | 15,110.00 | 15,110.00 | 3.49% | 28,438 |
| Jul 25, 2025 | 14,600.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.75% | 10,351 |
| Jul 24, 2025 | 14,870.00 | 14,990.00 | 14,630.00 | 14,710.00 | 14,710.00 | -1.08% | 10,743 |
| Jul 23, 2025 | 15,000.00 | 15,200.00 | 14,650.00 | 14,870.00 | 14,870.00 | -0.34% | 8,414 |
| Jul 22, 2025 | 15,510.00 | 15,510.00 | 14,400.00 | 14,920.00 | 14,920.00 | -3.74% | 29,957 |
| Jul 21, 2025 | 14,650.00 | 15,500.00 | 14,600.00 | 15,500.00 | 15,500.00 | 5.80% | 42,394 |
| Jul 18, 2025 | 14,250.00 | 14,850.00 | 14,250.00 | 14,650.00 | 14,650.00 | 2.88% | 34,471 |
| Jul 17, 2025 | 14,100.00 | 14,250.00 | 13,810.00 | 14,240.00 | 14,240.00 | 1.50% | 10,853 |
| Jul 16, 2025 | 14,010.00 | 14,080.00 | 13,900.00 | 14,030.00 | 14,030.00 | 0.21% | 7,360 |
| Jul 15, 2025 | 13,930.00 | 14,060.00 | 13,890.00 | 14,000.00 | 14,000.00 | 0.79% | 7,068 |
| Jul 14, 2025 | 14,390.00 | 14,390.00 | 13,790.00 | 13,890.00 | 13,890.00 | -3.47% | 24,694 |
| Jul 11, 2025 | 14,260.00 | 14,650.00 | 14,150.00 | 14,390.00 | 14,390.00 | 0.98% | 5,912 |
| Jul 10, 2025 | 14,260.00 | 14,370.00 | 14,130.00 | 14,250.00 | 14,250.00 | - | 7,072 |
| Jul 9, 2025 | 14,210.00 | 14,330.00 | 14,080.00 | 14,250.00 | 14,250.00 | -0.14% | 6,937 |
| Jul 8, 2025 | 14,340.00 | 14,420.00 | 14,110.00 | 14,270.00 | 14,270.00 | - | 7,807 |
| Jul 7, 2025 | 14,290.00 | 14,430.00 | 14,120.00 | 14,270.00 | 14,270.00 | -0.14% | 8,694 |
| Jul 4, 2025 | 14,380.00 | 14,460.00 | 14,140.00 | 14,290.00 | 14,290.00 | -0.63% | 5,416 |
| Jul 3, 2025 | 14,100.00 | 14,450.00 | 14,100.00 | 14,380.00 | 14,380.00 | 1.13% | 18,464 |
| Jul 2, 2025 | 14,090.00 | 14,290.00 | 13,890.00 | 14,220.00 | 14,220.00 | 1.14% | 21,103 |
| Jul 1, 2025 | 14,150.00 | 14,230.00 | 14,020.00 | 14,060.00 | 14,060.00 | -0.64% | 9,777 |
| Jun 30, 2025 | 13,480.00 | 14,200.00 | 13,480.00 | 14,150.00 | 14,150.00 | 5.20% | 31,615 |