Tapex Co., Ltd. (KRX:055490)
South Korea · Delayed Price · Currency is KRW 21,200
+1,490 (7.56%)
Jun 2, 2026, 3:30 PM KST
Tapex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 18,800.00 | 18,900.00 | 17,680.00 | 18,140.00 | 18,140.00 | -0.87% | 71,730 |
| May 21, 2026 | 18,600.00 | 19,720.00 | 18,260.00 | 18,300.00 | 18,300.00 | -0.05% | 71,661 |
| May 20, 2026 | 19,760.00 | 19,760.00 | 17,830.00 | 18,310.00 | 18,310.00 | -7.34% | 70,994 |
| May 19, 2026 | 21,000.00 | 21,350.00 | 19,110.00 | 19,760.00 | 19,760.00 | -9.77% | 122,384 |
| May 18, 2026 | 17,310.00 | 22,650.00 | 17,060.00 | 21,900.00 | 21,900.00 | 23.87% | 333,526 |
| May 15, 2026 | 18,270.00 | 18,270.00 | 16,500.00 | 17,680.00 | 17,680.00 | 0.45% | 100,359 |
| May 14, 2026 | 18,590.00 | 19,400.00 | 17,520.00 | 17,600.00 | 17,600.00 | -5.33% | 42,542 |
| May 13, 2026 | 17,210.00 | 19,290.00 | 17,210.00 | 18,590.00 | 18,590.00 | 5.93% | 76,058 |
| May 12, 2026 | 18,610.00 | 19,000.00 | 17,180.00 | 17,550.00 | 17,550.00 | -5.70% | 108,959 |
| May 11, 2026 | 20,250.00 | 20,300.00 | 18,510.00 | 18,610.00 | 18,610.00 | -7.87% | 61,784 |
| May 8, 2026 | 20,900.00 | 20,900.00 | 19,900.00 | 20,200.00 | 20,200.00 | -4.04% | 43,804 |
| May 7, 2026 | 21,050.00 | 21,500.00 | 20,300.00 | 21,050.00 | 21,050.00 | - | 50,646 |
| May 6, 2026 | 21,500.00 | 21,600.00 | 20,750.00 | 21,050.00 | 21,050.00 | -0.24% | 55,349 |
| May 4, 2026 | 20,050.00 | 21,350.00 | 20,050.00 | 21,100.00 | 21,100.00 | 5.50% | 76,668 |
| Apr 30, 2026 | 20,900.00 | 20,900.00 | 20,000.00 | 20,000.00 | 20,000.00 | -4.53% | 54,189 |
| Apr 29, 2026 | 20,700.00 | 20,950.00 | 19,930.00 | 20,950.00 | 20,950.00 | 1.21% | 42,133 |
| Apr 28, 2026 | 20,250.00 | 21,150.00 | 20,200.00 | 20,700.00 | 20,700.00 | 2.48% | 80,746 |
| Apr 27, 2026 | 20,500.00 | 20,850.00 | 19,920.00 | 20,200.00 | 20,200.00 | 2.02% | 76,862 |
| Apr 24, 2026 | 18,880.00 | 19,840.00 | 18,880.00 | 19,800.00 | 19,800.00 | 4.93% | 84,111 |
| Apr 23, 2026 | 19,460.00 | 19,530.00 | 18,710.00 | 18,870.00 | 18,870.00 | -2.98% | 59,384 |
| Apr 22, 2026 | 19,320.00 | 19,700.00 | 18,960.00 | 19,450.00 | 19,450.00 | 1.83% | 74,551 |
| Apr 21, 2026 | 19,190.00 | 19,430.00 | 18,600.00 | 19,100.00 | 19,100.00 | 1.06% | 109,821 |
| Apr 20, 2026 | 17,770.00 | 18,900.00 | 17,500.00 | 18,900.00 | 18,900.00 | 7.45% | 124,014 |
| Apr 17, 2026 | 17,450.00 | 17,750.00 | 17,200.00 | 17,590.00 | 17,590.00 | 0.63% | 24,547 |
| Apr 16, 2026 | 17,150.00 | 17,880.00 | 17,150.00 | 17,480.00 | 17,480.00 | 1.92% | 24,654 |
| Apr 15, 2026 | 16,980.00 | 17,250.00 | 16,720.00 | 17,150.00 | 17,150.00 | 1.00% | 30,479 |
| Apr 14, 2026 | 17,200.00 | 17,200.00 | 16,710.00 | 16,980.00 | 16,980.00 | 0.06% | 19,808 |
| Apr 13, 2026 | 16,790.00 | 17,570.00 | 16,620.00 | 16,970.00 | 16,970.00 | 0.59% | 23,253 |
| Apr 10, 2026 | 16,790.00 | 17,090.00 | 16,530.00 | 16,870.00 | 16,870.00 | 2.30% | 31,797 |
| Apr 9, 2026 | 16,310.00 | 16,530.00 | 16,080.00 | 16,490.00 | 16,490.00 | 1.10% | 15,946 |
| Apr 8, 2026 | 16,400.00 | 16,420.00 | 16,140.00 | 16,310.00 | 16,310.00 | 2.19% | 21,997 |
| Apr 7, 2026 | 16,010.00 | 16,530.00 | 15,720.00 | 15,960.00 | 15,960.00 | -0.31% | 22,369 |
| Apr 6, 2026 | 16,160.00 | 16,500.00 | 15,930.00 | 16,010.00 | 16,010.00 | -0.25% | 13,920 |
| Apr 3, 2026 | 16,280.00 | 16,670.00 | 15,910.00 | 16,050.00 | 16,050.00 | 2.10% | 25,165 |
| Apr 2, 2026 | 16,130.00 | 16,450.00 | 15,600.00 | 15,720.00 | 15,720.00 | -2.48% | 21,519 |
| Apr 1, 2026 | 15,770.00 | 16,160.00 | 15,500.00 | 16,120.00 | 16,120.00 | 4.20% | 20,732 |
| Mar 31, 2026 | 16,980.00 | 16,990.00 | 14,700.00 | 15,470.00 | 15,470.00 | -7.20% | 39,614 |
| Mar 30, 2026 | 15,810.00 | 17,300.00 | 15,310.00 | 16,670.00 | 16,670.00 | 5.31% | 102,332 |
| Mar 27, 2026 | 14,930.00 | 16,000.00 | 14,760.00 | 15,830.00 | 15,830.00 | 4.49% | 35,706 |
| Mar 26, 2026 | 15,390.00 | 15,550.00 | 14,920.00 | 15,150.00 | 15,150.00 | -0.32% | 19,932 |
| Mar 25, 2026 | 14,980.00 | 15,400.00 | 14,870.00 | 15,400.00 | 15,198.69 | 3.29% | 19,678 |
| Mar 24, 2026 | 14,430.00 | 14,910.00 | 14,230.00 | 14,910.00 | 14,715.10 | 4.85% | 6,971 |
| Mar 23, 2026 | 14,850.00 | 14,850.00 | 14,200.00 | 14,220.00 | 14,034.12 | -5.01% | 18,039 |
| Mar 20, 2026 | 14,910.00 | 15,060.00 | 14,900.00 | 14,970.00 | 14,774.31 | -0.20% | 9,128 |