Tapex Co., Ltd. (KRX:055490)
South Korea · Delayed Price · Currency is KRW 17,140
+440 (2.63%)
At close: Sep 3, 2026
Tapex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 16,700.00 | 17,670.00 | 16,310.00 | 17,050.00 | 17,050.00 | 2.10% | 29,633 |
| Sep 2, 2026 | 16,170.00 | 17,470.00 | 16,170.00 | 16,700.00 | 16,700.00 | -0.89% | 31,141 |
| 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% | 20,957 |
| Aug 21, 2026 | 13,680.00 | 13,710.00 | 13,020.00 | 13,300.00 | 13,300.00 | -2.85% | 13,550 |
| Aug 20, 2026 | 13,600.00 | 14,000.00 | 13,600.00 | 13,690.00 | 13,690.00 | - | 11,526 |
| Aug 19, 2026 | 13,850.00 | 14,180.00 | 13,490.00 | 13,690.00 | 13,690.00 | -3.25% | 19,115 |
| Aug 18, 2026 | 14,620.00 | 14,680.00 | 14,010.00 | 14,150.00 | 14,150.00 | -3.21% | 17,387 |
| Aug 14, 2026 | 15,210.00 | 15,210.00 | 14,330.00 | 14,620.00 | 14,620.00 | -3.88% | 28,454 |
| Aug 13, 2026 | 14,170.00 | 15,470.00 | 14,000.00 | 15,210.00 | 15,210.00 | 7.34% | 39,776 |
| 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 |
| Aug 7, 2026 | 13,460.00 | 13,800.00 | 13,250.00 | 13,540.00 | 13,540.00 | 0.74% | 11,291 |
| Aug 6, 2026 | 13,390.00 | 13,610.00 | 13,000.00 | 13,440.00 | 13,440.00 | 2.28% | 19,861 |
| Aug 5, 2026 | 13,390.00 | 13,390.00 | 12,500.00 | 13,140.00 | 13,140.00 | - | 8,496 |
| Aug 4, 2026 | 11,910.00 | 13,140.00 | 11,910.00 | 13,140.00 | 13,140.00 | 10.42% | 34,090 |
| Aug 3, 2026 | 11,590.00 | 12,140.00 | 11,400.00 | 11,900.00 | 11,900.00 | 1.88% | 19,973 |
| Jul 31, 2026 | 11,100.00 | 11,800.00 | 11,100.00 | 11,680.00 | 11,680.00 | 7.65% | 24,638 |
| Jul 30, 2026 | 10,210.00 | 11,230.00 | 10,210.00 | 10,850.00 | 10,850.00 | 3.14% | 23,166 |
| Jul 29, 2026 | 11,700.00 | 11,890.00 | 10,150.00 | 10,520.00 | 10,520.00 | -8.52% | 96,041 |
| Jul 28, 2026 | 12,670.00 | 12,670.00 | 11,500.00 | 11,500.00 | 11,500.00 | -10.30% | 68,910 |
| Jul 27, 2026 | 12,860.00 | 13,240.00 | 12,650.00 | 12,820.00 | 12,820.00 | -0.31% | 12,094 |
| Jul 24, 2026 | 13,020.00 | 13,220.00 | 12,630.00 | 12,860.00 | 12,860.00 | -2.72% | 12,128 |
| Jul 23, 2026 | 12,740.00 | 13,230.00 | 12,630.00 | 13,220.00 | 13,220.00 | 3.77% | 17,661 |
| Jul 22, 2026 | 12,500.00 | 12,870.00 | 12,410.00 | 12,740.00 | 12,740.00 | 3.07% | 16,650 |
| Jul 21, 2026 | 12,940.00 | 12,940.00 | 12,100.00 | 12,360.00 | 12,360.00 | -1.28% | 23,472 |
| Jul 20, 2026 | 12,940.00 | 13,340.00 | 12,510.00 | 12,520.00 | 12,520.00 | -4.21% | 27,927 |
| Jul 16, 2026 | 12,930.00 | 13,140.00 | 12,650.00 | 13,070.00 | 13,070.00 | -0.61% | 13,354 |
| Jul 15, 2026 | 12,540.00 | 13,370.00 | 12,540.00 | 13,150.00 | 13,150.00 | 3.71% | 24,403 |
| Jul 14, 2026 | 12,370.00 | 12,870.00 | 12,000.00 | 12,680.00 | 12,680.00 | 1.44% | 30,177 |
| Jul 13, 2026 | 13,390.00 | 13,510.00 | 12,450.00 | 12,500.00 | 12,500.00 | -4.36% | 34,354 |
| Jul 10, 2026 | 12,490.00 | 13,150.00 | 12,490.00 | 13,070.00 | 13,070.00 | 5.23% | 26,253 |
| Jul 9, 2026 | 12,500.00 | 12,930.00 | 12,340.00 | 12,420.00 | 12,420.00 | -1.19% | 30,016 |
| Jul 8, 2026 | 13,010.00 | 13,190.00 | 12,450.00 | 12,570.00 | 12,570.00 | -3.01% | 38,085 |
| Jul 7, 2026 | 13,450.00 | 13,590.00 | 12,710.00 | 12,960.00 | 12,960.00 | -4.35% | 26,722 |
| Jul 6, 2026 | 13,800.00 | 13,850.00 | 13,140.00 | 13,550.00 | 13,550.00 | -0.37% | 12,369 |
| Jul 3, 2026 | 13,200.00 | 13,600.00 | 12,750.00 | 13,600.00 | 13,600.00 | 2.41% | 17,891 |
| Jul 2, 2026 | 13,880.00 | 13,880.00 | 12,900.00 | 13,280.00 | 13,280.00 | -4.32% | 20,351 |
| Jul 1, 2026 | 13,520.00 | 14,060.00 | 13,520.00 | 13,880.00 | 13,880.00 | 3.12% | 15,510 |
| Jun 30, 2026 | 13,890.00 | 13,890.00 | 13,390.00 | 13,460.00 | 13,460.00 | -1.75% | 15,410 |
| Jun 29, 2026 | 12,720.00 | 13,730.00 | 12,530.00 | 13,700.00 | 13,700.00 | 7.54% | 30,402 |
| Jun 26, 2026 | 13,130.00 | 13,220.00 | 12,410.00 | 12,740.00 | 12,740.00 | -3.78% | 43,448 |
| Jun 25, 2026 | 13,590.00 | 14,480.00 | 13,220.00 | 13,240.00 | 13,240.00 | -2.58% | 40,205 |
| Jun 24, 2026 | 14,010.00 | 14,650.00 | 13,320.00 | 13,590.00 | 13,590.00 | -2.93% | 46,839 |