Tapex Co., Ltd. (KRX:055490)
South Korea · Delayed Price · Currency is KRW 13,400
+260 (1.98%)
Aug 6, 2026, 3:04 PM KST
Tapex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 13,390.00 | 13,390.00 | 12,500.00 | 13,140.00 | 13,140.00 | - | 8,495 |
| 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% | 95,896 |
| 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% | 12,069 |
| Jul 24, 2026 | 13,020.00 | 13,220.00 | 12,630.00 | 12,860.00 | 12,860.00 | -2.72% | 12,085 |
| 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% | 13,353 |
| Jul 15, 2026 | 12,540.00 | 13,370.00 | 12,540.00 | 13,150.00 | 13,150.00 | 3.71% | 24,243 |
| Jul 14, 2026 | 12,370.00 | 12,870.00 | 12,000.00 | 12,680.00 | 12,680.00 | 1.44% | 27,550 |
| Jul 13, 2026 | 13,390.00 | 13,510.00 | 12,450.00 | 12,500.00 | 12,500.00 | -4.36% | 34,339 |
| 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% | 17,886 |
| 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% | 15,400 |
| 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% | 30,398 |
| 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% | 40,127 |
| Jun 24, 2026 | 14,010.00 | 14,650.00 | 13,320.00 | 13,590.00 | 13,590.00 | -2.93% | 45,790 |
| Jun 23, 2026 | 15,340.00 | 15,340.00 | 13,810.00 | 14,000.00 | 14,000.00 | -8.79% | 43,983 |
| Jun 22, 2026 | 16,100.00 | 16,450.00 | 15,150.00 | 15,350.00 | 15,350.00 | -4.95% | 28,769 |
| Jun 19, 2026 | 17,000.00 | 17,000.00 | 15,950.00 | 16,150.00 | 16,150.00 | -5.00% | 43,522 |
| Jun 18, 2026 | 17,400.00 | 17,570.00 | 16,840.00 | 17,000.00 | 17,000.00 | -0.93% | 29,605 |
| Jun 17, 2026 | 17,700.00 | 17,700.00 | 16,800.00 | 17,160.00 | 17,160.00 | -3.60% | 62,478 |
| Jun 16, 2026 | 18,150.00 | 18,150.00 | 17,510.00 | 17,800.00 | 17,800.00 | -1.93% | 22,937 |
| Jun 15, 2026 | 18,060.00 | 18,490.00 | 17,700.00 | 18,150.00 | 18,150.00 | 2.02% | 25,738 |
| Jun 12, 2026 | 17,410.00 | 18,450.00 | 17,410.00 | 17,790.00 | 17,790.00 | 3.97% | 42,962 |
| Jun 11, 2026 | 17,010.00 | 17,150.00 | 16,450.00 | 17,110.00 | 17,110.00 | 0.53% | 29,627 |
| Jun 10, 2026 | 17,530.00 | 17,890.00 | 16,580.00 | 17,020.00 | 17,020.00 | -3.08% | 38,464 |
| Jun 9, 2026 | 18,100.00 | 18,550.00 | 17,440.00 | 17,560.00 | 17,560.00 | -2.44% | 57,584 |
| Jun 8, 2026 | 18,310.00 | 18,780.00 | 17,500.00 | 18,000.00 | 18,000.00 | -5.96% | 48,532 |
| Jun 5, 2026 | 19,890.00 | 19,900.00 | 18,700.00 | 19,140.00 | 19,140.00 | -5.01% | 39,442 |
| Jun 4, 2026 | 21,200.00 | 21,250.00 | 19,990.00 | 20,150.00 | 20,150.00 | -4.95% | 61,414 |
| Jun 2, 2026 | 19,710.00 | 22,500.00 | 19,580.00 | 21,200.00 | 21,200.00 | 7.56% | 184,741 |
| Jun 1, 2026 | 20,000.00 | 22,500.00 | 19,220.00 | 19,710.00 | 19,710.00 | 3.68% | 193,785 |
| May 29, 2026 | 20,700.00 | 21,250.00 | 19,000.00 | 19,010.00 | 19,010.00 | -6.81% | 86,365 |
| May 28, 2026 | 20,800.00 | 21,450.00 | 19,610.00 | 20,400.00 | 20,400.00 | -0.97% | 128,917 |
| May 27, 2026 | 18,780.00 | 23,300.00 | 18,640.00 | 20,600.00 | 20,600.00 | 12.88% | 553,037 |
| May 26, 2026 | 18,160.00 | 18,780.00 | 17,670.00 | 18,250.00 | 18,250.00 | 0.61% | 39,112 |