Tapex Co., Ltd. (KRX:055490)
South Korea · Delayed Price · Currency is KRW 18,990
-130 (-0.68%)
Oct 23, 2026, 3:30 PM KST
Tapex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18,740.00 | 19,110.00 | 18,200.00 | 18,990.00 | 18,990.00 | -0.68% | 35,635 |
| Oct 22, 2026 | 19,490.00 | 19,900.00 | 18,820.00 | 19,120.00 | 19,120.00 | -0.52% | 26,756 |
| Oct 21, 2026 | 19,400.00 | 20,000.00 | 19,080.00 | 19,220.00 | 19,220.00 | -1.49% | 27,550 |
| Oct 20, 2026 | 20,300.00 | 20,300.00 | 18,320.00 | 19,510.00 | 19,510.00 | -3.89% | 49,300 |
| Oct 19, 2026 | 18,920.00 | 20,300.00 | 18,700.00 | 20,300.00 | 20,300.00 | 6.23% | 52,780 |
| Oct 16, 2026 | 18,640.00 | 19,260.00 | 18,230.00 | 19,110.00 | 19,110.00 | 1.81% | 36,542 |
| Oct 15, 2026 | 18,140.00 | 18,860.00 | 17,750.00 | 18,770.00 | 18,770.00 | -1.47% | 52,041 |
| Oct 14, 2026 | 18,140.00 | 19,250.00 | 17,800.00 | 19,050.00 | 19,050.00 | 5.25% | 58,522 |
| Oct 13, 2026 | 17,770.00 | 18,180.00 | 17,090.00 | 18,100.00 | 18,100.00 | 1.40% | 69,655 |
| Oct 12, 2026 | 17,230.00 | 18,800.00 | 17,200.00 | 17,850.00 | 17,850.00 | 3.72% | 90,311 |
| Oct 8, 2026 | 17,000.00 | 17,370.00 | 16,410.00 | 17,210.00 | 17,210.00 | 3.67% | 30,869 |
| Oct 7, 2026 | 16,710.00 | 16,800.00 | 16,420.00 | 16,600.00 | 16,600.00 | -0.66% | 8,057 |
| Oct 6, 2026 | 16,850.00 | 16,880.00 | 16,530.00 | 16,710.00 | 16,710.00 | 0.06% | 13,352 |
| Oct 2, 2026 | 16,390.00 | 16,950.00 | 16,300.00 | 16,700.00 | 16,700.00 | 1.89% | 21,839 |
| Oct 1, 2026 | 15,340.00 | 16,390.00 | 15,000.00 | 16,390.00 | 16,390.00 | 7.97% | 28,181 |
| Sep 30, 2026 | 15,270.00 | 15,390.00 | 15,020.00 | 15,180.00 | 15,180.00 | 0.46% | 7,428 |
| Sep 29, 2026 | 14,980.00 | 15,180.00 | 14,590.00 | 15,110.00 | 15,110.00 | 0.94% | 13,651 |
| Sep 28, 2026 | 14,750.00 | 15,170.00 | 14,590.00 | 14,970.00 | 14,970.00 | 1.49% | 13,159 |
| Sep 23, 2026 | 14,950.00 | 14,950.00 | 14,370.00 | 14,750.00 | 14,750.00 | -0.20% | 16,644 |
| Sep 22, 2026 | 14,780.00 | 15,110.00 | 14,530.00 | 14,780.00 | 14,780.00 | - | 15,591 |
| Sep 21, 2026 | 14,990.00 | 14,990.00 | 14,560.00 | 14,780.00 | 14,780.00 | - | 10,837 |
| Sep 18, 2026 | 15,500.00 | 15,500.00 | 14,740.00 | 14,780.00 | 14,780.00 | -2.44% | 19,160 |
| Sep 17, 2026 | 14,920.00 | 15,230.00 | 14,820.00 | 15,150.00 | 15,150.00 | 0.80% | 11,343 |
| Sep 16, 2026 | 15,500.00 | 15,500.00 | 14,890.00 | 15,030.00 | 15,030.00 | -1.12% | 16,551 |
| Sep 15, 2026 | 15,170.00 | 15,810.00 | 15,090.00 | 15,200.00 | 15,200.00 | -0.78% | 10,905 |
| Sep 14, 2026 | 15,540.00 | 16,040.00 | 15,230.00 | 15,320.00 | 15,320.00 | -2.05% | 18,188 |
| Sep 11, 2026 | 15,400.00 | 15,920.00 | 15,170.00 | 15,640.00 | 15,640.00 | 0.06% | 17,239 |
| Sep 10, 2026 | 16,000.00 | 16,110.00 | 15,630.00 | 15,630.00 | 15,630.00 | -3.58% | 12,724 |
| Sep 9, 2026 | 15,860.00 | 16,340.00 | 15,750.00 | 16,210.00 | 16,210.00 | 2.21% | 23,354 |
| Sep 8, 2026 | 16,910.00 | 17,020.00 | 15,860.00 | 15,860.00 | 15,860.00 | -6.15% | 30,463 |
| Sep 7, 2026 | 17,590.00 | 17,590.00 | 16,820.00 | 16,900.00 | 16,900.00 | -2.09% | 16,023 |
| Sep 4, 2026 | 17,360.00 | 17,700.00 | 17,080.00 | 17,260.00 | 17,260.00 | 0.70% | 19,509 |
| Sep 3, 2026 | 16,700.00 | 17,670.00 | 16,310.00 | 17,140.00 | 17,140.00 | 2.63% | 31,121 |
| Sep 2, 2026 | 16,170.00 | 17,470.00 | 16,170.00 | 16,700.00 | 16,700.00 | -0.89% | 31,208 |
| Sep 1, 2026 | 16,750.00 | 16,850.00 | 16,330.00 | 16,850.00 | 16,850.00 | 0.60% | 12,275 |
| Aug 31, 2026 | 16,500.00 | 17,000.00 | 16,000.00 | 16,750.00 | 16,750.00 | 1.21% | 35,385 |
| Aug 28, 2026 | 15,840.00 | 17,080.00 | 15,240.00 | 16,550.00 | 16,550.00 | 4.48% | 103,934 |
| Aug 27, 2026 | 13,420.00 | 15,960.00 | 13,420.00 | 15,840.00 | 15,840.00 | 17.25% | 95,307 |
| Aug 26, 2026 | 13,430.00 | 13,510.00 | 13,110.00 | 13,510.00 | 13,510.00 | 0.60% | 8,830 |
| Aug 25, 2026 | 13,270.00 | 13,550.00 | 12,775.00 | 13,430.00 | 13,430.00 | 0.45% | 9,792 |
| Aug 24, 2026 | 13,200.00 | 13,440.00 | 12,980.00 | 13,370.00 | 13,370.00 | 0.53% | 20,967 |
| Aug 21, 2026 | 13,680.00 | 13,710.00 | 13,020.00 | 13,300.00 | 13,300.00 | -2.85% | 13,750 |
| Aug 20, 2026 | 13,600.00 | 14,000.00 | 13,600.00 | 13,690.00 | 13,690.00 | - | 11,527 |
| Aug 19, 2026 | 13,850.00 | 14,180.00 | 13,490.00 | 13,690.00 | 13,690.00 | -3.25% | 19,192 |
| Aug 18, 2026 | 14,620.00 | 14,680.00 | 14,010.00 | 14,150.00 | 14,150.00 | -3.21% | 17,417 |
| Aug 14, 2026 | 15,210.00 | 15,210.00 | 14,330.00 | 14,620.00 | 14,620.00 | -3.88% | 28,505 |
| Aug 13, 2026 | 14,170.00 | 15,470.00 | 14,000.00 | 15,210.00 | 15,210.00 | 7.34% | 40,389 |
| Aug 12, 2026 | 13,920.00 | 14,290.00 | 13,680.00 | 14,170.00 | 14,170.00 | 0.85% | 17,049 |
| Aug 11, 2026 | 13,950.00 | 14,450.00 | 13,910.00 | 14,050.00 | 14,050.00 | 0.72% | 17,407 |
| Aug 10, 2026 | 13,520.00 | 13,950.00 | 13,420.00 | 13,950.00 | 13,950.00 | 3.03% | 18,068 |