Tapex Co., Ltd. (KRX:055490)
South Korea · Delayed Price · Currency is KRW 16,700
+310 (1.89%)
Oct 2, 2026, 3:30 PM KST
Tapex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16,390.00 | 16,950.00 | 16,300.00 | 16,700.00 | 16,700.00 | 1.89% | 21,206 |
| Oct 1, 2026 | 15,340.00 | 16,390.00 | 15,000.00 | 16,390.00 | 16,390.00 | 7.97% | 28,036 |
| Sep 30, 2026 | 15,270.00 | 15,390.00 | 15,020.00 | 15,180.00 | 15,180.00 | 0.46% | 7,158 |
| 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 |
| 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 |