Tplex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,475.00 | 4,530.00 | 4,300.00 | 4,405.00 | 4,239.70 | 1,322,442 |
| 2021-11-23 | 4,600.00 | 4,755.00 | 4,430.00 | 4,485.00 | 4,316.70 | 2,293,200 |
| 2021-11-22 | 4,840.00 | 4,860.00 | 4,605.00 | 4,605.00 | 4,432.20 | 2,040,657 |
| 2021-11-19 | 5,080.00 | 5,230.00 | 4,850.00 | 4,850.00 | 4,668.01 | 3,653,822 |
| 2021-11-18 | 5,120.00 | 5,260.00 | 4,970.00 | 5,040.00 | 4,850.88 | 10,101,930 |
| 2021-11-17 | 4,870.00 | 5,110.00 | 4,815.00 | 5,030.00 | 4,841.25 | 7,072,775 |
| 2021-11-16 | 4,840.00 | 4,960.00 | 4,770.00 | 4,840.00 | 4,658.38 | 3,754,018 |
| 2021-11-15 | 4,810.00 | 4,965.00 | 4,710.00 | 4,925.00 | 4,740.19 | 4,196,778 |
| 2021-11-12 | 5,030.00 | 5,070.00 | 4,765.00 | 4,870.00 | 4,687.26 | 8,616,391 |
| 2021-11-11 | 4,730.00 | 5,100.00 | 4,600.00 | 4,695.00 | 4,518.82 | 18,493,750 |
| 2021-11-10 | 4,600.00 | 4,665.00 | 4,480.00 | 4,605.00 | 4,432.20 | 3,153,390 |
| 2021-11-09 | 4,810.00 | 4,980.00 | 4,545.00 | 4,595.00 | 4,422.58 | 4,859,532 |
| 2021-11-08 | 4,760.00 | 4,870.00 | 4,670.00 | 4,825.00 | 4,643.94 | 2,906,168 |
| 2021-11-05 | 5,130.00 | 5,330.00 | 4,670.00 | 4,745.00 | 4,566.95 | 11,144,180 |
| 2021-11-04 | 4,905.00 | 5,200.00 | 4,850.00 | 5,090.00 | 4,899.00 | 17,768,301 |
| 2021-11-03 | 4,885.00 | 5,180.00 | 4,785.00 | 4,825.00 | 4,643.94 | 18,698,010 |
| 2021-11-02 | 4,950.00 | 5,030.00 | 4,850.00 | 4,895.00 | 4,711.32 | 5,379,650 |
| 2021-11-01 | 4,995.00 | 5,090.00 | 4,885.00 | 5,040.00 | 4,850.88 | 9,593,249 |
| 2021-10-29 | 4,760.00 | 5,500.00 | 4,755.00 | 4,945.00 | 4,759.44 | 62,419,379 |
| 2021-10-28 | 4,745.00 | 4,860.00 | 4,565.00 | 4,660.00 | 4,485.14 | 7,987,710 |
| 2021-10-27 | 4,655.00 | 4,870.00 | 4,585.00 | 4,800.00 | 4,619.88 | 22,819,051 |
| 2021-10-26 | 3,910.00 | 4,925.00 | 3,880.00 | 4,700.00 | 4,523.64 | 63,488,398 |
| 2021-10-25 | 3,810.00 | 3,910.00 | 3,760.00 | 3,900.00 | 3,753.65 | 283,083 |
| 2021-10-22 | 3,860.00 | 3,920.00 | 3,790.00 | 3,815.00 | 3,671.84 | 202,739 |
| 2021-10-21 | 3,875.00 | 3,875.00 | 3,790.00 | 3,850.00 | 3,705.53 | 213,402 |
| 2021-10-20 | 3,875.00 | 3,910.00 | 3,815.00 | 3,835.00 | 3,691.09 | 240,559 |
| 2021-10-19 | 3,880.00 | 3,925.00 | 3,845.00 | 3,865.00 | 3,719.97 | 303,309 |
| 2021-10-18 | 3,845.00 | 3,860.00 | 3,780.00 | 3,850.00 | 3,705.53 | 358,790 |
| 2021-10-15 | 3,810.00 | 3,890.00 | 3,740.00 | 3,830.00 | 3,686.28 | 703,619 |
| 2021-10-14 | 3,695.00 | 3,770.00 | 3,670.00 | 3,770.00 | 3,628.53 | 266,224 |
← NewerPage 21 of 21 · 1,230 trading days
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.