Tapex Co., Ltd. (KRX:055490)
South Korea · Delayed Price · Currency is KRW 14,710
+20 (0.14%)
At close: Dec 19, 2025
Tapex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14,600.00 | 14,780.00 | 14,360.00 | 14,710.00 | 14,710.00 | 0.14% | 16,754 |
| Dec 18, 2025 | 15,050.00 | 15,050.00 | 14,600.00 | 14,690.00 | 14,690.00 | -3.29% | 22,717 |
| Dec 17, 2025 | 15,220.00 | 15,290.00 | 15,060.00 | 15,190.00 | 15,190.00 | -0.07% | 9,624 |
| Dec 16, 2025 | 15,650.00 | 15,650.00 | 15,100.00 | 15,200.00 | 15,200.00 | -1.87% | 9,865 |
| Dec 15, 2025 | 15,670.00 | 15,880.00 | 15,470.00 | 15,490.00 | 15,490.00 | -1.46% | 7,348 |
| Dec 12, 2025 | 15,380.00 | 15,800.00 | 15,350.00 | 15,720.00 | 15,720.00 | 1.22% | 8,519 |
| Dec 11, 2025 | 15,850.00 | 15,850.00 | 15,220.00 | 15,530.00 | 15,530.00 | -0.13% | 11,319 |
| Dec 10, 2025 | 15,620.00 | 15,870.00 | 15,520.00 | 15,550.00 | 15,550.00 | -0.26% | 5,202 |
| Dec 9, 2025 | 15,690.00 | 15,850.00 | 15,430.00 | 15,590.00 | 15,590.00 | 0.58% | 6,359 |
| Dec 8, 2025 | 16,120.00 | 16,350.00 | 15,360.00 | 15,500.00 | 15,500.00 | -3.85% | 69,163 |
| Dec 5, 2025 | 15,880.00 | 16,360.00 | 15,840.00 | 16,120.00 | 16,120.00 | 0.75% | 8,747 |
| Dec 4, 2025 | 16,100.00 | 16,140.00 | 15,830.00 | 16,000.00 | 16,000.00 | -0.62% | 8,872 |
| Dec 3, 2025 | 16,210.00 | 16,270.00 | 16,070.00 | 16,100.00 | 16,100.00 | -0.62% | 8,150 |
| Dec 2, 2025 | 16,030.00 | 16,270.00 | 15,880.00 | 16,200.00 | 16,200.00 | 1.06% | 11,522 |
| Dec 1, 2025 | 15,880.00 | 16,270.00 | 15,830.00 | 16,030.00 | 16,030.00 | 0.94% | 13,502 |
| Nov 28, 2025 | 15,890.00 | 16,040.00 | 15,810.00 | 15,880.00 | 15,880.00 | -0.06% | 6,101 |
| Nov 27, 2025 | 16,120.00 | 16,120.00 | 15,630.00 | 15,890.00 | 15,890.00 | -0.13% | 10,690 |
| Nov 26, 2025 | 15,190.00 | 16,030.00 | 15,190.00 | 15,910.00 | 15,910.00 | 4.74% | 19,908 |
| Nov 25, 2025 | 15,200.00 | 15,280.00 | 14,970.00 | 15,190.00 | 15,190.00 | -0.07% | 13,445 |
| Nov 24, 2025 | 15,410.00 | 15,440.00 | 14,940.00 | 15,200.00 | 15,200.00 | -1.55% | 10,655 |
| Nov 21, 2025 | 15,150.00 | 15,550.00 | 14,900.00 | 15,440.00 | 15,440.00 | 0.06% | 15,974 |
| Nov 20, 2025 | 15,410.00 | 15,520.00 | 14,750.00 | 15,430.00 | 15,430.00 | 2.66% | 9,196 |
| Nov 19, 2025 | 14,930.00 | 15,250.00 | 14,750.00 | 15,030.00 | 15,030.00 | -0.20% | 10,955 |
| Nov 18, 2025 | 15,690.00 | 15,690.00 | 15,000.00 | 15,060.00 | 15,060.00 | -4.14% | 25,734 |
| Nov 17, 2025 | 16,150.00 | 16,490.00 | 15,620.00 | 15,710.00 | 15,710.00 | -2.42% | 24,147 |
| Nov 14, 2025 | 16,100.00 | 16,480.00 | 15,870.00 | 16,100.00 | 16,100.00 | -1.04% | 19,459 |
| Nov 13, 2025 | 16,680.00 | 16,710.00 | 16,150.00 | 16,270.00 | 16,270.00 | -2.46% | 22,720 |
| Nov 12, 2025 | 16,360.00 | 17,150.00 | 16,310.00 | 16,680.00 | 16,680.00 | 2.02% | 28,684 |
| Nov 11, 2025 | 16,840.00 | 17,300.00 | 16,070.00 | 16,350.00 | 16,350.00 | -3.02% | 40,217 |
| Nov 10, 2025 | 17,000.00 | 17,100.00 | 16,550.00 | 16,860.00 | 16,860.00 | -0.82% | 37,143 |
| Nov 7, 2025 | 17,740.00 | 17,830.00 | 16,500.00 | 17,000.00 | 17,000.00 | -5.35% | 77,708 |
| Nov 6, 2025 | 16,000.00 | 18,800.00 | 16,000.00 | 17,960.00 | 17,960.00 | 12.25% | 335,410 |
| Nov 5, 2025 | 16,360.00 | 16,360.00 | 15,100.00 | 16,000.00 | 16,000.00 | -2.20% | 64,697 |
| Nov 4, 2025 | 16,350.00 | 17,310.00 | 15,930.00 | 16,360.00 | 16,360.00 | 0.43% | 139,632 |
| 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% | 17,222 |
| Oct 30, 2025 | 15,000.00 | 15,120.00 | 14,390.00 | 14,600.00 | 14,600.00 | -2.86% | 21,986 |
| 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% | 21,940 |
| 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% | 7,783 |
| Oct 21, 2025 | 15,000.00 | 15,180.00 | 14,700.00 | 14,720.00 | 14,720.00 | -1.87% | 16,229 |
| 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% | 14,750 |
| Oct 14, 2025 | 13,470.00 | 14,090.00 | 13,470.00 | 13,760.00 | 13,760.00 | 2.15% | 11,497 |
| Oct 13, 2025 | 13,500.00 | 13,520.00 | 13,100.00 | 13,470.00 | 13,470.00 | -0.74% | 7,740 |