Tplex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,600.00 | 5,750.00 | 5,560.00 | 5,610.00 | 5,436.73 | 702,663 |
| 2022-05-18 | 5,840.00 | 5,930.00 | 5,740.00 | 5,740.00 | 5,562.71 | 1,322,036 |
| 2022-05-17 | 5,510.00 | 5,940.00 | 5,490.00 | 5,810.00 | 5,630.55 | 3,441,898 |
| 2022-05-16 | 5,530.00 | 5,630.00 | 5,490.00 | 5,510.00 | 5,339.81 | 482,249 |
| 2022-05-13 | 5,580.00 | 5,680.00 | 5,500.00 | 5,530.00 | 5,359.20 | 779,635 |
| 2022-05-12 | 5,540.00 | 5,830.00 | 5,540.00 | 5,580.00 | 5,407.65 | 1,419,193 |
| 2022-05-11 | 5,500.00 | 5,900.00 | 5,380.00 | 5,600.00 | 5,427.03 | 2,431,968 |
| 2022-05-10 | 5,700.00 | 5,780.00 | 5,310.00 | 5,510.00 | 5,339.81 | 1,802,990 |
| 2022-05-09 | 5,790.00 | 6,080.00 | 5,760.00 | 5,840.00 | 5,659.62 | 2,223,910 |
| 2022-05-06 | 5,700.00 | 6,170.00 | 5,680.00 | 5,840.00 | 5,659.62 | 3,042,183 |
| 2022-05-04 | 5,800.00 | 6,370.00 | 5,800.00 | 5,860.00 | 5,679.00 | 8,479,864 |
| 2022-05-03 | 5,810.00 | 5,870.00 | 5,720.00 | 5,760.00 | 5,582.09 | 1,277,505 |
| 2022-05-02 | 5,600.00 | 5,740.00 | 5,560.00 | 5,740.00 | 5,562.71 | 677,813 |
| 2022-04-29 | 5,610.00 | 5,680.00 | 5,540.00 | 5,650.00 | 5,475.49 | 675,245 |
| 2022-04-28 | 5,620.00 | 5,720.00 | 5,530.00 | 5,600.00 | 5,427.03 | 868,452 |
| 2022-04-27 | 5,480.00 | 5,720.00 | 5,470.00 | 5,610.00 | 5,436.73 | 1,137,834 |
| 2022-04-26 | 5,860.00 | 5,950.00 | 5,590.00 | 5,610.00 | 5,436.73 | 1,361,091 |
| 2022-04-25 | 5,950.00 | 6,060.00 | 5,860.00 | 5,860.00 | 5,679.00 | 1,171,070 |
| 2022-04-22 | 6,080.00 | 6,100.00 | 5,840.00 | 6,100.00 | 5,911.59 | 2,033,013 |
| 2022-04-21 | 5,950.00 | 6,180.00 | 5,870.00 | 6,040.00 | 5,853.44 | 3,711,344 |
| 2022-04-20 | 6,010.00 | 6,060.00 | 5,850.00 | 5,930.00 | 5,746.84 | 3,554,843 |
| 2022-04-19 | 5,870.00 | 5,920.00 | 5,680.00 | 5,870.00 | 5,688.70 | 1,978,446 |
| 2022-04-18 | 5,710.00 | 5,890.00 | 5,670.00 | 5,870.00 | 5,688.70 | 1,324,667 |
| 2022-04-15 | 5,790.00 | 5,940.00 | 5,680.00 | 5,690.00 | 5,514.25 | 1,556,741 |
| 2022-04-14 | 5,760.00 | 5,790.00 | 5,660.00 | 5,770.00 | 5,591.78 | 836,485 |
| 2022-04-13 | 5,670.00 | 5,720.00 | 5,580.00 | 5,720.00 | 5,543.33 | 1,062,003 |
| 2022-04-12 | 5,450.00 | 5,810.00 | 5,420.00 | 5,670.00 | 5,494.87 | 3,376,059 |
| 2022-04-11 | 5,400.00 | 5,620.00 | 5,400.00 | 5,470.00 | 5,301.05 | 1,041,613 |
| 2022-04-08 | 5,670.00 | 5,680.00 | 5,400.00 | 5,400.00 | 5,233.21 | 1,352,935 |
| 2022-04-07 | 5,860.00 | 6,040.00 | 5,620.00 | 5,630.00 | 5,456.11 | 4,325,733 |
| 2022-04-06 | 5,770.00 | 5,960.00 | 5,710.00 | 5,840.00 | 5,659.62 | 2,890,632 |
| 2022-04-05 | 5,770.00 | 5,800.00 | 5,600.00 | 5,730.00 | 5,553.02 | 1,323,815 |
| 2022-04-04 | 5,720.00 | 5,930.00 | 5,670.00 | 5,750.00 | 5,572.40 | 1,806,243 |
| 2022-04-01 | 5,850.00 | 5,980.00 | 5,710.00 | 5,720.00 | 5,543.33 | 3,279,931 |
| 2022-03-31 | 5,950.00 | 6,100.00 | 5,710.00 | 5,750.00 | 5,572.40 | 3,753,218 |
| 2022-03-30 | 6,000.00 | 6,060.00 | 5,810.00 | 5,870.00 | 5,688.70 | 2,341,528 |
| 2022-03-29 | 6,240.00 | 6,260.00 | 5,970.00 | 6,000.00 | 5,814.68 | 2,882,573 |
| 2022-03-28 | 6,420.00 | 6,470.00 | 6,160.00 | 6,250.00 | 6,056.96 | 3,259,188 |
| 2022-03-25 | 6,740.00 | 6,930.00 | 6,530.00 | 6,530.00 | 6,328.31 | 7,315,297 |
| 2022-03-24 | 6,920.00 | 7,180.00 | 6,580.00 | 6,580.00 | 6,376.77 | 20,013,480 |
| 2022-03-23 | 6,500.00 | 6,750.00 | 6,420.00 | 6,570.00 | 6,367.07 | 7,312,074 |
| 2022-03-22 | 6,600.00 | 6,660.00 | 6,400.00 | 6,500.00 | 6,299.24 | 3,606,731 |
| 2022-03-21 | 6,490.00 | 6,740.00 | 6,450.00 | 6,740.00 | 6,531.82 | 7,582,413 |
| 2022-03-18 | 6,650.00 | 6,800.00 | 6,500.00 | 6,520.00 | 6,318.62 | 5,613,630 |
| 2022-03-17 | 6,530.00 | 6,820.00 | 6,420.00 | 6,550.00 | 6,347.69 | 7,826,420 |
| 2022-03-16 | 6,800.00 | 7,300.00 | 6,570.00 | 6,710.00 | 6,502.75 | 12,940,950 |
| 2022-03-15 | 7,340.00 | 7,430.00 | 6,820.00 | 6,990.00 | 6,774.10 | 16,223,000 |
| 2022-03-14 | 6,310.00 | 7,950.00 | 6,240.00 | 7,460.00 | 7,229.59 | 75,678,703 |
| 2022-03-11 | 6,420.00 | 6,700.00 | 6,130.00 | 6,240.00 | 6,047.27 | 27,835,980 |
| 2022-03-10 | 6,350.00 | 6,350.00 | 5,910.00 | 6,200.00 | 6,008.50 | 16,756,910 |
| 2022-03-08 | 5,910.00 | 6,750.00 | 5,800.00 | 6,470.00 | 6,270.16 | 79,566,555 |
| 2022-03-07 | 5,080.00 | 5,320.00 | 5,030.00 | 5,310.00 | 5,145.99 | 19,157,471 |
| 2022-03-04 | 5,150.00 | 5,240.00 | 4,910.00 | 4,950.00 | 4,797.11 | 5,589,123 |
| 2022-03-03 | 5,170.00 | 5,200.00 | 4,985.00 | 5,060.00 | 4,903.71 | 5,691,040 |
| 2022-03-02 | 4,995.00 | 5,440.00 | 4,980.00 | 5,080.00 | 4,923.10 | 30,545,820 |
| 2022-02-28 | 4,645.00 | 5,180.00 | 4,570.00 | 4,890.00 | 4,738.96 | 32,262,260 |
| 2022-02-25 | 4,615.00 | 4,675.00 | 4,480.00 | 4,490.00 | 4,351.32 | 2,408,373 |
| 2022-02-24 | 4,780.00 | 4,830.00 | 4,505.00 | 4,595.00 | 4,453.08 | 4,911,420 |
| 2022-02-23 | 4,690.00 | 4,875.00 | 4,595.00 | 4,675.00 | 4,530.60 | 6,558,606 |
| 2022-02-22 | 4,510.00 | 4,780.00 | 4,510.00 | 4,755.00 | 4,608.13 | 8,841,459 |
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.