Tapex Co., Ltd. (KRX:055490)
South Korea · Delayed Price · Currency is KRW 16,360
+70 (0.43%)
At close: Nov 4, 2025
Tapex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 16,360.00 | 16,360.00 | 15,100.00 | 15,290.00 | 15,290.00 | -6.54% | 46,885 |
| Nov 4, 2025 | 16,350.00 | 17,310.00 | 15,930.00 | 16,360.00 | 16,360.00 | 0.43% | 140,091 |
| Nov 3, 2025 | 14,320.00 | 16,940.00 | 14,320.00 | 16,290.00 | 16,290.00 | 13.84% | 155,415 |
| Oct 31, 2025 | 14,600.00 | 15,000.00 | 14,220.00 | 14,310.00 | 14,310.00 | -1.99% | 17,715 |
| Oct 30, 2025 | 15,000.00 | 15,120.00 | 14,390.00 | 14,600.00 | 14,600.00 | -2.86% | 22,513 |
| Oct 29, 2025 | 15,200.00 | 15,200.00 | 14,910.00 | 15,030.00 | 15,030.00 | -1.12% | 16,258 |
| Oct 28, 2025 | 15,300.00 | 15,330.00 | 14,900.00 | 15,200.00 | 15,200.00 | -0.65% | 22,065 |
| Oct 27, 2025 | 15,670.00 | 16,120.00 | 15,220.00 | 15,300.00 | 15,300.00 | -1.99% | 32,548 |
| Oct 24, 2025 | 14,800.00 | 15,860.00 | 14,800.00 | 15,610.00 | 15,610.00 | 6.26% | 44,646 |
| Oct 23, 2025 | 15,000.00 | 15,000.00 | 14,680.00 | 14,690.00 | 14,690.00 | -2.07% | 5,924 |
| Oct 22, 2025 | 15,000.00 | 15,000.00 | 14,630.00 | 15,000.00 | 15,000.00 | 1.90% | 8,279 |
| Oct 21, 2025 | 15,000.00 | 15,180.00 | 14,700.00 | 14,720.00 | 14,720.00 | -1.87% | 16,445 |
| Oct 20, 2025 | 15,230.00 | 15,240.00 | 14,400.00 | 15,000.00 | 15,000.00 | -1.51% | 17,439 |
| Oct 17, 2025 | 14,890.00 | 15,480.00 | 14,600.00 | 15,230.00 | 15,230.00 | 2.01% | 33,885 |
| Oct 16, 2025 | 14,500.00 | 14,980.00 | 14,350.00 | 14,930.00 | 14,930.00 | 4.11% | 19,998 |
| Oct 15, 2025 | 14,170.00 | 14,460.00 | 13,650.00 | 14,340.00 | 14,340.00 | 4.22% | 14,761 |
| Oct 14, 2025 | 13,470.00 | 14,090.00 | 13,470.00 | 13,760.00 | 13,760.00 | 2.15% | 11,666 |
| Oct 13, 2025 | 13,500.00 | 13,520.00 | 13,100.00 | 13,470.00 | 13,470.00 | -0.74% | 7,740 |
| Oct 10, 2025 | 13,750.00 | 13,790.00 | 13,450.00 | 13,570.00 | 13,570.00 | -1.31% | 10,941 |
| Oct 2, 2025 | 13,760.00 | 13,850.00 | 13,570.00 | 13,750.00 | 13,750.00 | 0.95% | 7,739 |
| Oct 1, 2025 | 13,710.00 | 13,910.00 | 13,590.00 | 13,620.00 | 13,620.00 | -0.87% | 13,517 |
| Sep 30, 2025 | 13,750.00 | 13,940.00 | 13,710.00 | 13,740.00 | 13,740.00 | -1.01% | 10,744 |
| Sep 29, 2025 | 14,100.00 | 14,240.00 | 13,820.00 | 13,880.00 | 13,880.00 | -1.00% | 10,196 |
| Sep 26, 2025 | 14,500.00 | 14,500.00 | 14,010.00 | 14,020.00 | 14,020.00 | -3.31% | 11,497 |
| Sep 25, 2025 | 14,780.00 | 14,780.00 | 14,420.00 | 14,500.00 | 14,500.00 | -1.96% | 9,202 |
| Sep 24, 2025 | 14,630.00 | 14,790.00 | 14,360.00 | 14,790.00 | 14,790.00 | 0.89% | 8,894 |
| Sep 23, 2025 | 14,690.00 | 14,720.00 | 14,340.00 | 14,660.00 | 14,660.00 | -0.14% | 10,789 |
| Sep 22, 2025 | 14,900.00 | 14,970.00 | 14,660.00 | 14,680.00 | 14,680.00 | -1.48% | 14,291 |
| Sep 19, 2025 | 15,020.00 | 15,020.00 | 14,810.00 | 14,900.00 | 14,900.00 | 0.13% | 5,889 |
| Sep 18, 2025 | 14,880.00 | 15,020.00 | 14,770.00 | 14,880.00 | 14,880.00 | - | 11,733 |
| Sep 17, 2025 | 14,910.00 | 14,980.00 | 14,770.00 | 14,880.00 | 14,880.00 | 0.07% | 6,823 |
| Sep 16, 2025 | 15,140.00 | 15,220.00 | 14,850.00 | 14,870.00 | 14,870.00 | -1.78% | 13,705 |
| Sep 15, 2025 | 15,120.00 | 15,400.00 | 14,850.00 | 15,140.00 | 15,140.00 | 0.13% | 14,660 |
| Sep 12, 2025 | 15,070.00 | 15,460.00 | 15,010.00 | 15,120.00 | 15,120.00 | 0.80% | 14,343 |
| Sep 11, 2025 | 15,160.00 | 15,260.00 | 14,950.00 | 15,000.00 | 15,000.00 | -0.99% | 8,405 |
| Sep 10, 2025 | 15,170.00 | 15,250.00 | 15,000.00 | 15,150.00 | 15,150.00 | -0.07% | 8,660 |
| Sep 9, 2025 | 14,840.00 | 15,180.00 | 14,840.00 | 15,160.00 | 15,160.00 | 1.34% | 3,906 |
| 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 |