Tplex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,020.00 | 5,100.00 | 4,950.00 | 4,990.00 | 4,835.88 | 1,240,878 |
| 2022-08-12 | 5,150.00 | 5,160.00 | 4,955.00 | 4,955.00 | 4,801.96 | 1,915,692 |
| 2022-08-11 | 4,845.00 | 5,110.00 | 4,780.00 | 5,070.00 | 4,913.40 | 4,659,556 |
| 2022-08-10 | 4,835.00 | 4,875.00 | 4,715.00 | 4,805.00 | 4,656.59 | 1,491,488 |
| 2022-08-09 | 4,615.00 | 4,980.00 | 4,550.00 | 4,760.00 | 4,612.98 | 4,905,453 |
| 2022-08-08 | 4,580.00 | 4,675.00 | 4,580.00 | 4,610.00 | 4,467.61 | 512,082 |
| 2022-08-05 | 4,560.00 | 4,745.00 | 4,560.00 | 4,585.00 | 4,443.38 | 1,868,494 |
| 2022-08-04 | 4,750.00 | 4,750.00 | 4,400.00 | 4,550.00 | 4,409.47 | 2,212,943 |
| 2022-08-03 | 4,970.00 | 5,040.00 | 4,725.00 | 4,725.00 | 4,579.06 | 2,699,032 |
| 2022-08-02 | 5,160.00 | 5,250.00 | 4,810.00 | 4,950.00 | 4,797.11 | 11,327,970 |
| 2022-08-01 | 4,550.00 | 4,755.00 | 4,470.00 | 4,645.00 | 4,501.53 | 3,381,896 |
| 2022-07-29 | 4,520.00 | 4,530.00 | 4,440.00 | 4,465.00 | 4,327.09 | 788,480 |
| 2022-07-28 | 4,345.00 | 4,775.00 | 4,320.00 | 4,440.00 | 4,302.86 | 7,005,672 |
| 2022-07-27 | 4,285.00 | 4,320.00 | 4,235.00 | 4,290.00 | 4,157.50 | 196,363 |
| 2022-07-26 | 4,350.00 | 4,360.00 | 4,265.00 | 4,290.00 | 4,157.50 | 205,736 |
| 2022-07-25 | 4,265.00 | 4,330.00 | 4,230.00 | 4,310.00 | 4,176.88 | 370,391 |
| 2022-07-22 | 4,260.00 | 4,290.00 | 4,220.00 | 4,235.00 | 4,104.20 | 199,690 |
| 2022-07-21 | 4,250.00 | 4,330.00 | 4,235.00 | 4,245.00 | 4,113.89 | 340,674 |
| 2022-07-20 | 4,265.00 | 4,315.00 | 4,215.00 | 4,250.00 | 4,118.73 | 477,646 |
| 2022-07-19 | 4,135.00 | 4,270.00 | 4,100.00 | 4,200.00 | 4,070.28 | 686,503 |
| 2022-07-18 | 4,010.00 | 4,135.00 | 4,010.00 | 4,135.00 | 4,007.28 | 362,279 |
| 2022-07-15 | 4,045.00 | 4,085.00 | 3,945.00 | 3,960.00 | 3,837.69 | 297,531 |
| 2022-07-14 | 4,040.00 | 4,110.00 | 4,005.00 | 4,050.00 | 3,924.91 | 224,187 |
| 2022-07-13 | 4,055.00 | 4,120.00 | 4,000.00 | 4,075.00 | 3,949.14 | 289,965 |
| 2022-07-12 | 4,195.00 | 4,230.00 | 4,070.00 | 4,100.00 | 3,973.36 | 333,884 |
| 2022-07-11 | 4,340.00 | 4,340.00 | 4,215.00 | 4,270.00 | 4,138.11 | 346,703 |
| 2022-07-08 | 4,280.00 | 4,335.00 | 4,240.00 | 4,290.00 | 4,157.50 | 447,919 |
| 2022-07-07 | 4,185.00 | 4,265.00 | 4,165.00 | 4,225.00 | 4,094.50 | 452,699 |
| 2022-07-06 | 4,185.00 | 4,270.00 | 4,115.00 | 4,165.00 | 4,036.36 | 533,633 |
| 2022-07-05 | 3,960.00 | 4,275.00 | 3,940.00 | 4,185.00 | 4,055.74 | 1,020,031 |
| 2022-07-04 | 4,125.00 | 4,170.00 | 3,930.00 | 3,960.00 | 3,837.69 | 950,071 |
| 2022-07-01 | 4,220.00 | 4,550.00 | 4,090.00 | 4,100.00 | 3,973.36 | 1,988,796 |
| 2022-06-30 | 4,595.00 | 4,600.00 | 4,190.00 | 4,190.00 | 4,060.58 | 1,087,528 |
| 2022-06-29 | 4,260.00 | 4,510.00 | 4,250.00 | 4,415.00 | 4,278.64 | 634,003 |
| 2022-06-28 | 4,210.00 | 4,430.00 | 4,210.00 | 4,350.00 | 4,215.64 | 802,256 |
| 2022-06-27 | 4,165.00 | 4,275.00 | 4,075.00 | 4,255.00 | 4,123.58 | 440,608 |
| 2022-06-24 | 3,860.00 | 4,095.00 | 3,835.00 | 4,085.00 | 3,958.83 | 715,600 |
| 2022-06-23 | 4,095.00 | 4,300.00 | 3,875.00 | 3,875.00 | 3,755.31 | 1,068,942 |
| 2022-06-22 | 4,380.00 | 4,475.00 | 3,980.00 | 4,095.00 | 3,968.52 | 738,888 |
| 2022-06-21 | 4,340.00 | 4,445.00 | 4,290.00 | 4,370.00 | 4,235.03 | 450,552 |
| 2022-06-20 | 4,645.00 | 4,690.00 | 4,260.00 | 4,340.00 | 4,205.95 | 886,675 |
| 2022-06-17 | 4,480.00 | 4,615.00 | 4,395.00 | 4,580.00 | 4,438.54 | 573,060 |
| 2022-06-16 | 4,590.00 | 4,820.00 | 4,570.00 | 4,620.00 | 4,477.30 | 688,755 |
| 2022-06-15 | 4,705.00 | 4,810.00 | 4,500.00 | 4,535.00 | 4,394.93 | 804,008 |
| 2022-06-14 | 4,665.00 | 4,790.00 | 4,625.00 | 4,770.00 | 4,622.67 | 637,683 |
| 2022-06-13 | 4,870.00 | 4,990.00 | 4,790.00 | 4,825.00 | 4,675.97 | 660,570 |
| 2022-06-10 | 5,050.00 | 5,140.00 | 5,010.00 | 5,020.00 | 4,864.95 | 421,585 |
| 2022-06-09 | 5,300.00 | 5,340.00 | 5,100.00 | 5,120.00 | 4,961.86 | 608,383 |
| 2022-06-08 | 5,360.00 | 5,440.00 | 5,320.00 | 5,320.00 | 5,155.68 | 407,976 |
| 2022-06-07 | 5,470.00 | 5,540.00 | 5,320.00 | 5,350.00 | 5,184.76 | 506,887 |
| 2022-06-03 | 5,560.00 | 5,580.00 | 5,420.00 | 5,470.00 | 5,301.05 | 556,956 |
| 2022-06-02 | 5,590.00 | 5,600.00 | 5,510.00 | 5,530.00 | 5,359.20 | 447,906 |
| 2022-05-31 | 5,670.00 | 5,710.00 | 5,580.00 | 5,600.00 | 5,427.03 | 536,500 |
| 2022-05-30 | 5,730.00 | 5,730.00 | 5,640.00 | 5,680.00 | 5,504.56 | 394,851 |
| 2022-05-27 | 5,630.00 | 5,730.00 | 5,560.00 | 5,640.00 | 5,465.80 | 551,471 |
| 2022-05-26 | 5,710.00 | 5,740.00 | 5,520.00 | 5,560.00 | 5,388.27 | 712,592 |
| 2022-05-25 | 5,780.00 | 5,850.00 | 5,620.00 | 5,640.00 | 5,465.80 | 1,173,075 |
| 2022-05-24 | 6,020.00 | 6,140.00 | 5,640.00 | 5,710.00 | 5,533.64 | 2,279,345 |
| 2022-05-23 | 6,200.00 | 6,200.00 | 5,930.00 | 6,010.00 | 5,824.37 | 4,591,778 |
| 2022-05-20 | 5,790.00 | 5,890.00 | 5,700.00 | 5,830.00 | 5,649.93 | 1,791,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 25.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.