See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.19▲ 3.74%
← 081150.KQ stock page

Tplex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-214,635.004,720.004,500.004,510.004,370.702,439,341
2022-02-184,440.004,640.004,440.004,545.004,404.622,298,914
2022-02-174,505.004,610.004,360.004,425.004,288.332,403,470
2022-02-164,335.004,510.004,255.004,480.004,341.631,666,478
2022-02-154,315.004,700.004,225.004,420.004,283.489,114,408
2022-02-144,430.004,675.004,200.004,225.004,094.504,393,693
2022-02-114,370.004,500.004,365.004,440.004,302.86532,639
2022-02-104,530.004,590.004,415.004,415.004,278.64740,547
2022-02-094,500.004,530.004,470.004,490.004,351.32487,445
2022-02-084,460.004,535.004,395.004,495.004,356.16864,670
2022-02-074,385.004,500.004,300.004,460.004,322.25682,717
2022-02-044,185.004,355.004,180.004,345.004,210.80603,864
2022-02-034,100.004,280.004,100.004,245.004,113.89621,417
2022-01-283,965.004,070.003,885.004,055.003,929.75433,121
2022-01-274,165.004,215.003,960.003,965.003,842.53664,655
2022-01-264,200.004,400.004,155.004,160.004,031.51766,272
2022-01-254,450.004,510.004,205.004,220.004,089.661,137,944
2022-01-244,520.004,660.004,410.004,500.004,361.011,745,787
2022-01-214,435.004,610.004,430.004,540.004,399.771,832,702
2022-01-204,300.004,690.004,300.004,460.004,322.252,868,260
2022-01-194,330.004,405.004,230.004,230.004,099.35518,132
2022-01-184,430.004,605.004,400.004,400.004,264.101,124,968
2022-01-174,695.004,695.004,450.004,490.004,351.321,179,293
2022-01-144,695.004,720.004,580.004,645.004,501.531,506,042
2022-01-134,615.004,875.004,575.004,630.004,486.993,945,606
2022-01-124,555.004,690.004,395.004,685.004,540.302,767,325
2022-01-114,465.004,555.004,315.004,540.004,399.771,222,170
2022-01-104,530.004,625.004,460.004,465.004,327.091,050,203
2022-01-074,515.004,555.004,465.004,545.004,404.62557,638
2022-01-064,420.004,560.004,415.004,515.004,375.551,143,709
2022-01-054,560.004,575.004,450.004,490.004,351.32629,890
2022-01-044,505.004,665.004,430.004,560.004,419.162,879,001
2022-01-034,490.004,550.004,430.004,510.004,370.70854,338
2021-12-304,430.004,485.004,385.004,440.004,302.86485,402
2021-12-294,400.004,475.004,365.004,455.004,317.40931,900
2021-12-284,400.004,480.004,355.004,380.004,215.64968,240
2021-12-274,275.004,565.004,270.004,395.004,230.082,761,225
2021-12-244,185.004,450.004,180.004,250.004,090.521,822,781
2021-12-234,165.004,295.004,125.004,195.004,037.59675,453
2021-12-224,150.004,205.004,150.004,155.003,999.09269,177
2021-12-214,160.004,175.004,020.004,140.003,984.65545,451
2021-12-204,220.004,225.004,135.004,160.004,003.90373,342
2021-12-174,120.004,240.004,100.004,220.004,061.65355,078
2021-12-164,200.004,230.004,155.004,160.004,003.90321,448
2021-12-154,300.004,300.004,165.004,175.004,018.34632,998
2021-12-144,280.004,390.004,270.004,295.004,133.831,010,709
2021-12-134,360.004,360.004,290.004,315.004,153.08560,349
2021-12-104,310.004,370.004,290.004,345.004,181.96560,536
2021-12-094,355.004,390.004,295.004,340.004,177.14932,816
2021-12-084,345.004,525.004,345.004,355.004,191.581,811,055
2021-12-074,365.004,500.004,295.004,385.004,220.465,283,947
2021-12-064,155.004,270.004,105.004,205.004,047.211,074,083
2021-12-034,140.004,145.004,055.004,135.003,979.84374,937
2021-12-023,930.004,110.003,925.004,105.003,950.96614,683
2021-12-013,815.004,055.003,745.004,005.003,854.71924,614
2021-11-304,150.004,165.003,805.003,820.003,676.661,105,269
2021-11-293,965.004,195.003,965.004,090.003,936.531,125,871
2021-11-264,500.004,525.004,220.004,255.004,095.331,351,872
2021-11-254,425.004,575.004,405.004,525.004,355.201,228,433
2021-11-244,475.004,530.004,300.004,405.004,239.701,322,442
← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2725.0000 KRW
2023-12-2720.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2925.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.