Tapex, Inc. 055490
KRX · South Korea · Process Industries
KRW 16,700.00+310.00 (+1.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 16,480.00 | +0.55% | KRW 16,390.00 | KRW 16,950.00 | KRW 16,300.00 | 21.12K |
| 2026-10-01 | KRW 16,390.00 | +7.97% | KRW 15,340.00 | KRW 16,390.00 | KRW 15,000.00 | 28.18K |
| 2026-09-30 | KRW 15,180.00 | +0.46% | KRW 15,270.00 | KRW 15,390.00 | KRW 15,020.00 | 7.43K |
| 2026-09-29 | KRW 15,110.00 | +0.94% | KRW 14,980.00 | KRW 15,180.00 | KRW 14,590.00 | 13.65K |
| 2026-09-28 | KRW 14,970.00 | +1.49% | KRW 14,750.00 | KRW 15,170.00 | KRW 14,590.00 | 13.16K |
| 2026-09-23 | KRW 14,750.00 | -0.20% | KRW 14,950.00 | KRW 14,950.00 | KRW 14,370.00 | 16.64K |
| 2026-09-22 | KRW 14,780.00 | 0.00% | KRW 14,780.00 | KRW 15,110.00 | KRW 14,530.00 | 15.59K |
| 2026-09-21 | KRW 14,780.00 | 0.00% | KRW 14,990.00 | KRW 14,990.00 | KRW 14,560.00 | 10.84K |
| 2026-09-18 | KRW 14,780.00 | -2.44% | KRW 15,500.00 | KRW 15,500.00 | KRW 14,740.00 | 19.16K |
| 2026-09-17 | KRW 15,150.00 | +0.80% | KRW 14,920.00 | KRW 15,230.00 | KRW 14,820.00 | 11.34K |
| 2026-09-16 | KRW 15,030.00 | -1.12% | KRW 15,500.00 | KRW 15,500.00 | KRW 14,890.00 | 16.55K |
| 2026-09-15 | KRW 15,200.00 | -0.78% | KRW 15,170.00 | KRW 15,810.00 | KRW 15,090.00 | 10.93K |
| 2026-09-14 | KRW 15,320.00 | -2.05% | KRW 15,540.00 | KRW 16,040.00 | KRW 15,230.00 | 18.19K |
| 2026-09-11 | KRW 15,640.00 | +0.06% | KRW 15,400.00 | KRW 15,920.00 | KRW 15,170.00 | 17.24K |
| 2026-09-10 | KRW 15,630.00 | -3.58% | KRW 16,000.00 | KRW 16,110.00 | KRW 15,630.00 | 12.72K |
| 2026-09-09 | KRW 16,210.00 | +2.21% | KRW 15,860.00 | KRW 16,340.00 | KRW 15,750.00 | 23.35K |
| 2026-09-08 | KRW 15,860.00 | -6.15% | KRW 16,910.00 | KRW 17,020.00 | KRW 15,860.00 | 30.46K |
| 2026-09-07 | KRW 16,900.00 | -2.09% | KRW 17,590.00 | KRW 17,590.00 | KRW 16,820.00 | 16.02K |
| 2026-09-04 | KRW 17,260.00 | +0.70% | KRW 17,360.00 | KRW 17,700.00 | KRW 17,080.00 | 19.51K |
| 2026-09-03 | KRW 17,140.00 | +2.63% | KRW 16,700.00 | KRW 17,670.00 | KRW 16,310.00 | 31.12K |
| 2026-09-02 | KRW 16,700.00 | -0.89% | KRW 16,170.00 | KRW 17,470.00 | KRW 16,170.00 | 31.21K |
| 2026-09-01 | KRW 16,850.00 | +0.60% | KRW 16,750.00 | KRW 16,850.00 | KRW 16,330.00 | 12.28K |
| 2026-08-31 | KRW 16,750.00 | +1.21% | KRW 16,500.00 | KRW 17,000.00 | KRW 16,000.00 | 35.39K |
| 2026-08-28 | KRW 16,550.00 | +4.48% | KRW 15,840.00 | KRW 17,080.00 | KRW 15,240.00 | 103.93K |
| 2026-08-27 | KRW 15,840.00 | +17.25% | KRW 13,420.00 | KRW 15,960.00 | KRW 13,420.00 | 95.31K |
| 2026-08-26 | KRW 13,510.00 | +0.60% | KRW 13,430.00 | KRW 13,510.00 | KRW 13,110.00 | 8.83K |
| 2026-08-25 | KRW 13,430.00 | +0.45% | KRW 13,270.00 | KRW 13,550.00 | KRW 12,775.00 | 9.79K |
| 2026-08-24 | KRW 13,370.00 | +0.53% | KRW 13,200.00 | KRW 13,440.00 | KRW 12,980.00 | 20.97K |
| 2026-08-21 | KRW 13,300.00 | -2.85% | KRW 13,680.00 | KRW 13,710.00 | KRW 13,020.00 | 13.75K |
| 2026-08-20 | KRW 13,690.00 | 0.00% | KRW 13,600.00 | KRW 14,000.00 | KRW 13,600.00 | 11.53K |
| 2026-08-19 | KRW 13,690.00 | -3.25% | KRW 13,850.00 | KRW 14,180.00 | KRW 13,490.00 | 19.19K |
| 2026-08-18 | KRW 14,150.00 | -3.21% | KRW 14,620.00 | KRW 14,680.00 | KRW 14,010.00 | 17.42K |
| 2026-08-14 | KRW 14,620.00 | -3.88% | KRW 15,210.00 | KRW 15,210.00 | KRW 14,330.00 | 28.51K |
| 2026-08-13 | KRW 15,210.00 | +7.34% | KRW 14,170.00 | KRW 15,470.00 | KRW 14,000.00 | 40.39K |
| 2026-08-12 | KRW 14,170.00 | +0.85% | KRW 13,920.00 | KRW 14,290.00 | KRW 13,680.00 | 17.05K |
| 2026-08-11 | KRW 14,050.00 | +0.72% | KRW 13,950.00 | KRW 14,450.00 | KRW 13,910.00 | 17.41K |
| 2026-08-10 | KRW 13,950.00 | +3.03% | KRW 13,520.00 | KRW 13,950.00 | KRW 13,420.00 | 18.07K |
| 2026-08-07 | KRW 13,540.00 | +0.74% | KRW 13,460.00 | KRW 13,800.00 | KRW 13,250.00 | 11.29K |
| 2026-08-06 | KRW 13,440.00 | +2.28% | KRW 13,390.00 | KRW 13,610.00 | KRW 13,000.00 | 19.86K |
| 2026-08-05 | KRW 13,140.00 | 0.00% | KRW 13,390.00 | KRW 13,390.00 | KRW 12,500.00 | 8.50K |
| 2026-08-04 | KRW 13,140.00 | +10.42% | KRW 11,910.00 | KRW 13,140.00 | KRW 11,910.00 | 34.09K |
| 2026-08-03 | KRW 11,900.00 | +1.88% | KRW 11,590.00 | KRW 12,140.00 | KRW 11,400.00 | 19.97K |
| 2026-07-31 | KRW 11,680.00 | +7.65% | KRW 11,100.00 | KRW 11,800.00 | KRW 11,100.00 | 24.64K |
| 2026-07-30 | KRW 10,850.00 | +3.14% | KRW 10,210.00 | KRW 11,230.00 | KRW 10,210.00 | 23.17K |
| 2026-07-29 | KRW 10,520.00 | -8.52% | KRW 11,700.00 | KRW 11,890.00 | KRW 10,150.00 | 96.04K |
| 2026-07-28 | KRW 11,500.00 | -10.30% | KRW 12,670.00 | KRW 12,670.00 | KRW 11,500.00 | 68.91K |
| 2026-07-27 | KRW 12,820.00 | -0.31% | KRW 12,860.00 | KRW 13,240.00 | KRW 12,650.00 | 12.09K |
| 2026-07-24 | KRW 12,860.00 | -2.72% | KRW 13,020.00 | KRW 13,220.00 | KRW 12,630.00 | 12.13K |
| 2026-07-23 | KRW 13,220.00 | +3.77% | KRW 12,740.00 | KRW 13,230.00 | KRW 12,630.00 | 17.66K |
| 2026-07-22 | KRW 12,740.00 | +3.07% | KRW 12,500.00 | KRW 12,870.00 | KRW 12,410.00 | 16.65K |
| 2026-07-21 | KRW 12,360.00 | -1.28% | KRW 12,940.00 | KRW 12,940.00 | KRW 12,100.00 | 23.47K |
| 2026-07-20 | KRW 12,520.00 | -4.21% | KRW 12,940.00 | KRW 13,340.00 | KRW 12,510.00 | 27.93K |
| 2026-07-16 | KRW 13,070.00 | -0.61% | KRW 12,930.00 | KRW 13,140.00 | KRW 12,650.00 | 13.35K |
| 2026-07-15 | KRW 13,150.00 | +3.71% | KRW 12,540.00 | KRW 13,370.00 | KRW 12,540.00 | 24.40K |
| 2026-07-14 | KRW 12,680.00 | +1.44% | KRW 12,370.00 | KRW 12,870.00 | KRW 12,000.00 | 30.18K |
| 2026-07-13 | KRW 12,500.00 | -4.36% | KRW 13,390.00 | KRW 13,510.00 | KRW 12,450.00 | 34.35K |
| 2026-07-10 | KRW 13,070.00 | +5.23% | KRW 12,490.00 | KRW 13,150.00 | KRW 12,490.00 | 26.25K |
| 2026-07-09 | KRW 12,420.00 | -1.19% | KRW 12,500.00 | KRW 12,930.00 | KRW 12,340.00 | 30.02K |
| 2026-07-08 | KRW 12,570.00 | -3.01% | KRW 13,010.00 | KRW 13,190.00 | KRW 12,450.00 | 38.09K |
| 2026-07-07 | KRW 12,960.00 | -4.35% | KRW 13,450.00 | KRW 13,590.00 | KRW 12,710.00 | 26.72K |
| 2026-07-06 | KRW 13,550.00 | -0.37% | KRW 13,800.00 | KRW 13,850.00 | KRW 13,140.00 | 12.37K |
| 2026-07-03 | KRW 13,600.00 | +2.41% | KRW 13,200.00 | KRW 13,600.00 | KRW 12,750.00 | 17.89K |
| 2026-07-02 | KRW 13,280.00 | -4.32% | KRW 13,880.00 | KRW 13,880.00 | KRW 12,900.00 | 20.35K |
| 2026-07-01 | KRW 13,880.00 | +3.12% | KRW 13,520.00 | KRW 14,060.00 | KRW 13,520.00 | 15.51K |
| 2026-06-30 | KRW 13,460.00 | -1.75% | KRW 13,890.00 | KRW 13,890.00 | KRW 13,390.00 | 15.41K |
| 2026-06-29 | KRW 13,700.00 | +7.54% | KRW 12,720.00 | KRW 13,730.00 | KRW 12,530.00 | 30.40K |
| 2026-06-26 | KRW 12,740.00 | -3.78% | KRW 13,130.00 | KRW 13,220.00 | KRW 12,410.00 | 43.45K |
| 2026-06-25 | KRW 13,240.00 | -2.58% | KRW 13,590.00 | KRW 14,480.00 | KRW 13,220.00 | 40.21K |
| 2026-06-24 | KRW 13,590.00 | -2.93% | KRW 14,010.00 | KRW 14,650.00 | KRW 13,320.00 | 46.84K |
| 2026-06-23 | KRW 14,000.00 | -8.79% | KRW 15,340.00 | KRW 15,340.00 | KRW 13,810.00 | 43.98K |
| 2026-06-22 | KRW 15,350.00 | -4.95% | KRW 16,100.00 | KRW 16,450.00 | KRW 15,150.00 | 28.77K |
| 2026-06-19 | KRW 16,150.00 | -5.00% | KRW 17,000.00 | KRW 17,000.00 | KRW 15,950.00 | 43.52K |
| 2026-06-18 | KRW 17,000.00 | -0.93% | KRW 17,400.00 | KRW 17,570.00 | KRW 16,840.00 | 29.63K |
| 2026-06-17 | KRW 17,160.00 | -3.60% | KRW 17,700.00 | KRW 17,700.00 | KRW 16,800.00 | 62.83K |
| 2026-06-16 | KRW 17,800.00 | -1.93% | KRW 18,150.00 | KRW 18,150.00 | KRW 17,510.00 | 23.27K |
| 2026-06-15 | KRW 18,150.00 | +2.02% | KRW 18,060.00 | KRW 18,490.00 | KRW 17,700.00 | 25.75K |
| 2026-06-12 | KRW 17,790.00 | +3.97% | KRW 17,410.00 | KRW 18,450.00 | KRW 17,410.00 | 43.03K |
| 2026-06-11 | KRW 17,110.00 | +0.53% | KRW 17,010.00 | KRW 17,150.00 | KRW 16,450.00 | 29.63K |
| 2026-06-10 | KRW 17,020.00 | -3.08% | KRW 17,530.00 | KRW 17,890.00 | KRW 16,580.00 | 38.50K |
| 2026-06-09 | KRW 17,560.00 | -2.44% | KRW 18,100.00 | KRW 18,550.00 | KRW 17,440.00 | 57.75K |
| 2026-06-08 | KRW 18,000.00 | -5.96% | KRW 18,310.00 | KRW 18,780.00 | KRW 17,500.00 | 48.56K |
| 2026-06-05 | KRW 19,140.00 | -5.01% | KRW 19,890.00 | KRW 19,900.00 | KRW 18,700.00 | 39.45K |
| 2026-06-04 | KRW 20,150.00 | -4.95% | KRW 21,200.00 | KRW 21,250.00 | KRW 19,990.00 | 62.03K |
| 2026-06-02 | KRW 21,200.00 | +7.56% | KRW 19,710.00 | KRW 22,500.00 | KRW 19,580.00 | 186.09K |
| 2026-06-01 | KRW 19,710.00 | +3.68% | KRW 20,000.00 | KRW 22,500.00 | KRW 19,220.00 | 195.19K |
| 2026-05-29 | KRW 19,010.00 | -6.81% | KRW 20,700.00 | KRW 21,250.00 | KRW 19,000.00 | 88.87K |
| 2026-05-28 | KRW 20,400.00 | -0.97% | KRW 20,800.00 | KRW 21,450.00 | KRW 19,610.00 | 129.58K |
| 2026-05-27 | KRW 20,600.00 | +12.88% | KRW 18,780.00 | KRW 23,300.00 | KRW 18,640.00 | 554.32K |
| 2026-05-26 | KRW 18,250.00 | +0.61% | KRW 18,160.00 | KRW 18,780.00 | KRW 17,670.00 | 39.11K |
| 2026-05-22 | KRW 18,140.00 | -0.87% | KRW 18,800.00 | KRW 18,900.00 | KRW 17,680.00 | 71.76K |