Tplex Co., Ltd 081150
KRX · South Korea · Non-Energy Minerals
KRW 2,605.00+25.00 (+0.97%)
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 2,605.00 | +0.97% | KRW 2,595.00 | KRW 2,625.00 | KRW 2,580.00 | 41.27K |
| 2026-10-01 | KRW 2,580.00 | +0.39% | KRW 2,545.00 | KRW 2,590.00 | KRW 2,545.00 | 64.90K |
| 2026-09-30 | KRW 2,570.00 | -1.15% | KRW 2,620.00 | KRW 2,620.00 | KRW 2,540.00 | 63.41K |
| 2026-09-29 | KRW 2,600.00 | 0.00% | KRW 2,600.00 | KRW 2,620.00 | KRW 2,550.00 | 35.30K |
| 2026-09-28 | KRW 2,600.00 | -0.19% | KRW 2,610.00 | KRW 2,625.00 | KRW 2,510.00 | 50.28K |
| 2026-09-23 | KRW 2,605.00 | -0.19% | KRW 2,620.00 | KRW 2,625.00 | KRW 2,575.00 | 37.36K |
| 2026-09-22 | KRW 2,610.00 | +0.77% | KRW 2,600.00 | KRW 2,720.00 | KRW 2,585.00 | 93.30K |
| 2026-09-21 | KRW 2,590.00 | -1.15% | KRW 2,610.00 | KRW 2,610.00 | KRW 2,570.00 | 65.54K |
| 2026-09-18 | KRW 2,620.00 | 0.00% | KRW 2,640.00 | KRW 2,645.00 | KRW 2,590.00 | 39.44K |
| 2026-09-17 | KRW 2,620.00 | +0.19% | KRW 2,615.00 | KRW 2,635.00 | KRW 2,590.00 | 28.39K |
| 2026-09-16 | KRW 2,615.00 | +0.19% | KRW 2,645.00 | KRW 2,645.00 | KRW 2,585.00 | 57.54K |
| 2026-09-15 | KRW 2,610.00 | -0.95% | KRW 2,655.00 | KRW 2,655.00 | KRW 2,590.00 | 74.86K |
| 2026-09-14 | KRW 2,635.00 | -1.31% | KRW 2,670.00 | KRW 2,695.00 | KRW 2,605.00 | 54.00K |
| 2026-09-11 | KRW 2,670.00 | -0.37% | KRW 2,715.00 | KRW 2,725.00 | KRW 2,645.00 | 49.49K |
| 2026-09-10 | KRW 2,680.00 | -0.19% | KRW 2,685.00 | KRW 2,700.00 | KRW 2,640.00 | 32.97K |
| 2026-09-09 | KRW 2,685.00 | +0.37% | KRW 2,650.00 | KRW 2,712.00 | KRW 2,650.00 | 78.53K |
| 2026-09-08 | KRW 2,675.00 | -1.47% | KRW 2,705.00 | KRW 2,730.00 | KRW 2,655.00 | 63.25K |
| 2026-09-07 | KRW 2,715.00 | +1.69% | KRW 2,690.00 | KRW 2,730.00 | KRW 2,670.00 | 48.72K |
| 2026-09-04 | KRW 2,670.00 | +0.38% | KRW 2,650.00 | KRW 2,710.00 | KRW 2,645.00 | 50.33K |
| 2026-09-03 | KRW 2,660.00 | -0.19% | KRW 2,680.00 | KRW 2,730.00 | KRW 2,635.00 | 69.96K |
| 2026-09-02 | KRW 2,665.00 | -2.91% | KRW 2,705.00 | KRW 2,730.00 | KRW 2,650.00 | 65.74K |
| 2026-09-01 | KRW 2,745.00 | +0.55% | KRW 2,715.00 | KRW 2,795.00 | KRW 2,695.00 | 147.30K |
| 2026-08-31 | KRW 2,730.00 | -1.97% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,700.00 | 56.62K |
| 2026-08-28 | KRW 2,785.00 | +0.72% | KRW 2,745.00 | KRW 2,800.00 | KRW 2,740.00 | 53.44K |
| 2026-08-27 | KRW 2,765.00 | -1.07% | KRW 2,775.00 | KRW 2,810.00 | KRW 2,740.00 | 62.29K |
| 2026-08-26 | KRW 2,795.00 | +1.08% | KRW 2,740.00 | KRW 2,815.00 | KRW 2,600.00 | 80.12K |
| 2026-08-25 | KRW 2,765.00 | +1.47% | KRW 2,675.00 | KRW 2,800.00 | KRW 2,655.00 | 108.16K |
| 2026-08-24 | KRW 2,725.00 | +0.55% | KRW 2,715.00 | KRW 2,740.00 | KRW 2,660.00 | 75.96K |
| 2026-08-21 | KRW 2,710.00 | +3.24% | KRW 2,585.00 | KRW 2,785.00 | KRW 2,555.00 | 200.91K |
| 2026-08-20 | KRW 2,625.00 | +0.57% | KRW 2,610.00 | KRW 2,650.00 | KRW 2,580.00 | 54.63K |
| 2026-08-19 | KRW 2,610.00 | -2.06% | KRW 2,610.00 | KRW 2,690.00 | KRW 2,590.00 | 100.46K |
| 2026-08-18 | KRW 2,665.00 | -2.38% | KRW 2,730.00 | KRW 2,740.00 | KRW 2,650.00 | 120.57K |
| 2026-08-14 | KRW 2,730.00 | -0.73% | KRW 2,755.00 | KRW 2,775.00 | KRW 2,655.00 | 49.80K |
| 2026-08-13 | KRW 2,750.00 | -1.96% | KRW 2,820.00 | KRW 2,835.00 | KRW 2,715.00 | 107.99K |
| 2026-08-12 | KRW 2,805.00 | +0.72% | KRW 2,765.00 | KRW 2,805.00 | KRW 2,755.00 | 56.19K |
| 2026-08-11 | KRW 2,785.00 | 0.00% | KRW 2,785.00 | KRW 2,815.00 | KRW 2,745.00 | 52.05K |
| 2026-08-10 | KRW 2,785.00 | +4.50% | KRW 2,730.00 | KRW 2,795.00 | KRW 2,680.00 | 90.90K |
| 2026-08-07 | KRW 2,665.00 | +0.76% | KRW 2,650.00 | KRW 2,715.00 | KRW 2,605.00 | 59.24K |
| 2026-08-06 | KRW 2,645.00 | -0.19% | KRW 2,650.00 | KRW 2,665.00 | KRW 2,605.00 | 27.87K |
| 2026-08-05 | KRW 2,650.00 | +1.53% | KRW 2,610.00 | KRW 2,670.00 | KRW 2,610.00 | 63.85K |
| 2026-08-04 | KRW 2,610.00 | +1.95% | KRW 2,620.00 | KRW 2,640.00 | KRW 2,565.00 | 51.98K |
| 2026-08-03 | KRW 2,560.00 | +0.59% | KRW 2,550.00 | KRW 2,630.00 | KRW 2,505.00 | 33.12K |
| 2026-07-31 | KRW 2,545.00 | +6.04% | KRW 2,435.00 | KRW 2,545.00 | KRW 2,435.00 | 99.38K |
| 2026-07-30 | KRW 2,400.00 | -0.41% | KRW 2,275.00 | KRW 2,510.00 | KRW 2,275.00 | 96.96K |
| 2026-07-29 | KRW 2,410.00 | -6.77% | KRW 2,575.00 | KRW 2,605.00 | KRW 2,390.00 | 143.18K |
| 2026-07-28 | KRW 2,585.00 | -2.45% | KRW 2,605.00 | KRW 2,650.00 | KRW 2,515.00 | 68.97K |
| 2026-07-27 | KRW 2,650.00 | -2.03% | KRW 2,705.00 | KRW 2,730.00 | KRW 2,640.00 | 35.48K |
| 2026-07-24 | KRW 2,705.00 | -1.99% | KRW 2,750.00 | KRW 2,765.00 | KRW 2,610.00 | 45.43K |
| 2026-07-23 | KRW 2,760.00 | +4.55% | KRW 2,655.00 | KRW 2,760.00 | KRW 2,655.00 | 48.14K |
| 2026-07-22 | KRW 2,640.00 | -0.56% | KRW 2,675.00 | KRW 2,750.00 | KRW 2,640.00 | 83.68K |
| 2026-07-21 | KRW 2,655.00 | +0.95% | KRW 2,585.00 | KRW 2,695.00 | KRW 2,585.00 | 133.10K |
| 2026-07-20 | KRW 2,630.00 | -5.40% | KRW 2,680.00 | KRW 2,790.00 | KRW 2,630.00 | 55.56K |
| 2026-07-16 | KRW 2,780.00 | -0.89% | KRW 2,785.00 | KRW 2,850.00 | KRW 2,700.00 | 70.48K |
| 2026-07-15 | KRW 2,805.00 | +3.89% | KRW 2,730.00 | KRW 2,820.00 | KRW 2,695.00 | 80.22K |
| 2026-07-14 | KRW 2,700.00 | -1.10% | KRW 2,655.00 | KRW 2,740.00 | KRW 2,655.00 | 117.11K |
| 2026-07-13 | KRW 2,730.00 | -3.36% | KRW 2,825.00 | KRW 2,890.00 | KRW 2,695.00 | 117.86K |
| 2026-07-10 | KRW 2,825.00 | +5.21% | KRW 2,695.00 | KRW 2,835.00 | KRW 2,695.00 | 99.87K |
| 2026-07-09 | KRW 2,685.00 | +0.75% | KRW 2,670.00 | KRW 2,745.00 | KRW 2,650.00 | 82.08K |
| 2026-07-08 | KRW 2,665.00 | -2.38% | KRW 2,660.00 | KRW 2,780.00 | KRW 2,655.00 | 84.65K |
| 2026-07-07 | KRW 2,730.00 | -1.09% | KRW 2,765.00 | KRW 2,790.00 | KRW 2,575.00 | 93.87K |
| 2026-07-06 | KRW 2,760.00 | +2.22% | KRW 2,700.00 | KRW 2,855.00 | KRW 2,680.00 | 125.29K |
| 2026-07-03 | KRW 2,700.00 | +3.65% | KRW 2,610.00 | KRW 2,700.00 | KRW 2,575.00 | 174.67K |
| 2026-07-02 | KRW 2,605.00 | +0.77% | KRW 2,590.00 | KRW 2,700.00 | KRW 2,550.00 | 199.96K |
| 2026-07-01 | KRW 2,585.00 | +1.97% | KRW 2,555.00 | KRW 2,600.00 | KRW 2,465.00 | 87.66K |
| 2026-06-30 | KRW 2,535.00 | -2.87% | KRW 2,600.00 | KRW 2,680.00 | KRW 2,510.00 | 140.44K |
| 2026-06-29 | KRW 2,610.00 | +6.31% | KRW 2,400.00 | KRW 2,700.00 | KRW 2,400.00 | 96.10K |
| 2026-06-26 | KRW 2,455.00 | -3.91% | KRW 2,535.00 | KRW 2,565.00 | KRW 2,430.00 | 194.15K |
| 2026-06-25 | KRW 2,555.00 | -1.54% | KRW 2,590.00 | KRW 2,660.00 | KRW 2,550.00 | 161.81K |
| 2026-06-24 | KRW 2,595.00 | +0.19% | KRW 2,570.00 | KRW 2,760.00 | KRW 2,550.00 | 194.74K |
| 2026-06-23 | KRW 2,590.00 | -4.43% | KRW 2,710.00 | KRW 2,710.00 | KRW 2,575.00 | 258.45K |
| 2026-06-22 | KRW 2,710.00 | -0.37% | KRW 2,650.00 | KRW 2,905.00 | KRW 2,650.00 | 160.01K |
| 2026-06-19 | KRW 2,720.00 | -4.73% | KRW 2,825.00 | KRW 2,965.00 | KRW 2,680.00 | 261.14K |
| 2026-06-18 | KRW 2,855.00 | -2.56% | KRW 2,960.00 | KRW 2,965.00 | KRW 2,855.00 | 150.60K |
| 2026-06-17 | KRW 2,930.00 | 0.00% | KRW 2,930.00 | KRW 2,965.00 | KRW 2,905.00 | 111.24K |
| 2026-06-16 | KRW 2,930.00 | +0.86% | KRW 2,920.00 | KRW 2,945.00 | KRW 2,870.00 | 119.31K |
| 2026-06-15 | KRW 2,905.00 | +1.57% | KRW 2,905.00 | KRW 3,015.00 | KRW 2,870.00 | 272.83K |
| 2026-06-12 | KRW 2,860.00 | +3.44% | KRW 2,820.00 | KRW 2,940.00 | KRW 2,810.00 | 314.83K |
| 2026-06-11 | KRW 2,765.00 | +1.10% | KRW 2,735.00 | KRW 2,790.00 | KRW 2,645.00 | 187.14K |
| 2026-06-10 | KRW 2,735.00 | -0.73% | KRW 2,730.00 | KRW 2,785.00 | KRW 2,650.00 | 75 |
| 2026-06-09 | KRW 2,755.00 | +2.42% | KRW 2,700.00 | KRW 2,825.00 | KRW 2,700.00 | 210.21K |
| 2026-06-08 | KRW 2,690.00 | -6.60% | KRW 2,730.00 | KRW 2,795.00 | KRW 2,650.00 | 385.93K |
| 2026-06-05 | KRW 2,880.00 | -0.86% | KRW 2,890.00 | KRW 2,930.00 | KRW 2,850.00 | 179.67K |
| 2026-06-04 | KRW 2,905.00 | -3.81% | KRW 2,935.00 | KRW 3,055.00 | KRW 2,905.00 | 272.26K |
| 2026-06-02 | KRW 3,020.00 | -0.98% | KRW 2,935.00 | KRW 3,035.00 | KRW 2,935.00 | 429.25K |
| 2026-06-01 | KRW 3,050.00 | -3.17% | KRW 3,195.00 | KRW 3,195.00 | KRW 3,030.00 | 409.17K |
| 2026-05-29 | KRW 3,150.00 | -4.26% | KRW 3,340.00 | KRW 3,395.00 | KRW 3,135.00 | 392.57K |
| 2026-05-28 | KRW 3,290.00 | -5.05% | KRW 3,430.00 | KRW 3,510.00 | KRW 3,215.00 | 488.14K |
| 2026-05-27 | KRW 3,465.00 | -5.20% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,425.00 | 602.36K |
| 2026-05-26 | KRW 3,655.00 | -3.18% | KRW 3,810.00 | KRW 3,905.00 | KRW 3,580.00 | 716.59K |
| 2026-05-22 | KRW 3,775.00 | +2.44% | KRW 3,710.00 | KRW 3,885.00 | KRW 3,710.00 | 469.85K |