Skip to main content
Tplex Co., Ltd. (KOSDAQ:081150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,060.00
+105.00 (3.55%)
At close: Mar 9, 2026

Tplex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,925.002,980.002,865.002,955.002,955.002.25%92,683
Mar 5, 20262,735.002,960.002,735.002,890.002,890.006.25%214,937
Mar 4, 20262,925.002,925.002,645.002,720.002,720.00-8.11%312,372
Mar 3, 20262,970.003,020.002,900.002,960.002,960.00-1.66%185,067
Feb 27, 20263,005.003,060.002,950.003,010.003,010.00-0.66%209,074
Feb 26, 20263,135.003,150.003,025.003,030.003,030.00-3.04%197,246
Feb 25, 20263,135.003,195.003,115.003,125.003,125.00-168,812
Feb 24, 20263,140.003,170.003,100.003,125.003,125.00-0.95%101,994
Feb 23, 20263,175.003,195.003,145.003,155.003,155.00-0.63%174,429
Feb 20, 20263,240.003,240.003,125.003,175.003,175.00-2.01%227,307
Feb 19, 20263,230.003,245.003,200.003,240.003,240.000.93%182,072
Feb 13, 20263,225.003,250.003,160.003,210.003,210.00-192,567
Feb 12, 20263,150.003,220.003,150.003,210.003,210.001.90%208,945
Feb 11, 20263,215.003,235.003,145.003,150.003,150.00-0.32%188,053
Feb 10, 20263,165.003,180.003,130.003,160.003,160.00-142,436
Feb 9, 20263,160.003,235.003,130.003,160.003,160.000.32%253,304
Feb 6, 20263,095.003,180.002,985.003,150.003,150.001.61%186,224
Feb 5, 20263,165.003,165.003,085.003,100.003,100.00-2.05%123,155
Feb 4, 20263,135.003,205.003,040.003,165.003,165.003.94%506,348
Feb 3, 20263,020.003,095.002,995.003,045.003,045.001.16%88,603
Feb 2, 20263,075.003,090.002,985.003,010.003,010.00-2.11%143,452
Jan 30, 20263,140.003,140.003,040.003,075.003,075.00-0.65%152,256
Jan 29, 20263,080.003,120.003,000.003,095.003,095.000.98%247,959
Jan 28, 20263,115.003,125.003,030.003,065.003,065.00-1.61%229,611
Jan 27, 20263,135.003,145.003,085.003,115.003,115.00-91,183
Jan 26, 20263,055.003,140.003,055.003,115.003,115.001.14%260,289
Jan 23, 20263,100.003,115.003,060.003,080.003,080.00-0.65%86,921
Jan 22, 20263,120.003,135.003,055.003,100.003,100.00-0.48%166,157
Jan 21, 20263,195.003,195.003,040.003,115.003,115.00-0.95%250,435
Jan 20, 20263,025.003,160.003,020.003,145.003,145.003.28%300,775
Jan 19, 20263,000.003,095.002,985.003,045.003,045.002.53%225,423
Jan 16, 20263,035.003,035.002,960.002,970.002,970.00-2.14%130,214
Jan 15, 20263,020.003,055.003,000.003,035.003,035.000.50%135,502
Jan 14, 20262,990.003,050.002,980.003,020.003,020.000.83%241,815
Jan 13, 20263,065.003,070.002,980.002,995.002,995.00-2.60%286,364
Jan 12, 20262,940.003,080.002,930.003,075.003,075.007.33%678,551
Jan 9, 20262,865.002,940.002,850.002,865.002,865.00-138,467
Jan 8, 20262,855.002,915.002,830.002,865.002,865.000.17%323,820
Jan 7, 20263,010.003,170.002,860.002,860.002,860.000.18%2,048,768
Jan 6, 20262,845.002,870.002,830.002,855.002,855.000.35%48,334
Jan 5, 20262,850.002,860.002,820.002,845.002,845.000.18%74,739
Jan 2, 20262,845.002,865.002,830.002,840.002,840.00-0.18%57,468
Dec 30, 20252,835.002,880.002,815.002,845.002,845.000.35%42,075
Dec 29, 20252,820.002,860.002,815.002,835.002,835.00-50,161
Dec 26, 20252,850.002,850.002,820.002,835.002,810.00-72,630
Dec 24, 20252,830.002,865.002,825.002,835.002,810.000.18%78,110
Dec 23, 20252,880.002,885.002,825.002,830.002,805.04-1.22%36,497
Dec 22, 20252,825.002,875.002,825.002,865.002,839.741.42%51,706
Dec 19, 20252,820.002,840.002,810.002,825.002,800.090.36%46,732
Dec 18, 20252,850.002,860.002,805.002,815.002,790.18-1.57%72,046
Dec 17, 20252,875.002,890.002,835.002,860.002,834.78-0.52%91,348
Dec 16, 20252,890.002,905.002,870.002,875.002,849.65-0.69%80,271
Dec 15, 20252,890.002,930.002,885.002,895.002,869.47-0.17%74,806
Dec 12, 20252,915.002,920.002,895.002,900.002,874.43-49,665
Dec 11, 20252,890.002,920.002,890.002,900.002,874.43-0.17%52,227
Dec 10, 20252,915.002,930.002,880.002,905.002,879.38-0.34%50,597
Dec 9, 20252,905.002,940.002,905.002,915.002,889.29-0.51%34,912
Dec 8, 20252,930.002,960.002,930.002,930.002,904.16-108,223
Dec 5, 20252,935.002,940.002,905.002,930.002,904.160.34%39,527
Dec 4, 20252,920.002,930.002,900.002,920.002,894.25-77,454
Dec 3, 20252,945.002,945.002,910.002,920.002,894.25-0.17%42,886
Dec 2, 20252,925.002,940.002,905.002,925.002,899.21-20,843
Dec 1, 20252,895.002,940.002,895.002,925.002,899.211.21%39,267
Nov 28, 20252,880.002,920.002,875.002,890.002,864.51-34,715
Nov 27, 20252,895.002,935.002,865.002,890.002,864.510.35%31,426
Nov 26, 20252,880.002,900.002,855.002,880.002,854.60-59,624
Nov 25, 20252,880.002,960.002,855.002,880.002,854.60-0.52%66,592
Nov 24, 20252,965.002,965.002,895.002,895.002,869.47-0.86%48,036
Nov 21, 20252,980.002,980.002,880.002,920.002,894.25-0.17%71,118
Nov 20, 20252,910.002,975.002,905.002,925.002,899.210.52%74,705
Nov 19, 20252,875.002,950.002,855.002,910.002,884.341.39%62,486
Nov 18, 20252,875.002,900.002,855.002,870.002,844.69-1.03%55,106
Nov 17, 20252,900.002,910.002,875.002,900.002,874.430.17%43,725
Nov 14, 20252,905.002,930.002,880.002,895.002,869.47-1.53%67,086
Nov 13, 20252,940.002,940.002,915.002,940.002,914.070.34%20,705
Nov 12, 20252,925.002,955.002,905.002,930.002,904.160.86%39,756
Nov 11, 20252,910.003,000.002,900.002,905.002,879.38-0.51%75,434
Nov 10, 20252,875.002,925.002,845.002,920.002,894.251.57%64,880
Nov 7, 20252,835.002,875.002,815.002,875.002,849.650.17%136,226
Nov 6, 20252,890.002,930.002,850.002,870.002,844.69-0.69%92,864
Nov 5, 20252,945.002,945.002,850.002,890.002,864.51-2.03%270,879
Nov 4, 20252,945.002,985.002,945.002,950.002,923.99-0.34%163,171
Nov 3, 20252,945.003,010.002,945.002,960.002,933.90-0.50%190,156
Oct 31, 20252,995.002,995.002,945.002,975.002,948.77-138,597
Oct 30, 20253,000.003,060.002,965.002,975.002,948.77-1.00%396,514
Oct 29, 20253,015.003,060.002,995.003,005.002,978.50-0.33%141,594
Oct 28, 20253,000.003,030.002,995.003,015.002,988.41-0.17%95,344
Oct 27, 20253,055.003,055.002,990.003,020.002,993.37-1.31%182,307
Oct 24, 20253,090.003,105.003,050.003,060.003,033.02-1.29%226,173
Oct 23, 20253,130.003,155.003,095.003,100.003,072.660.16%199,463
Oct 22, 20253,095.003,105.003,035.003,095.003,067.71-173,582
Oct 21, 20253,100.003,130.003,070.003,095.003,067.71-0.16%266,799
Oct 20, 20253,100.003,135.003,055.003,100.003,072.66-292,146
Oct 17, 20253,100.003,130.003,085.003,100.003,072.66-1.43%423,119
Oct 16, 20253,130.003,185.003,105.003,145.003,117.27-0.32%467,772
Oct 15, 20253,180.003,275.003,140.003,155.003,127.18-1.10%722,437
Oct 14, 20253,300.003,300.003,130.003,190.003,161.87-4.63%1,688,163
Oct 13, 20253,370.003,625.003,295.003,345.003,315.507.73%9,536,984
Oct 10, 20253,115.003,215.003,015.003,105.003,077.624.55%473,509
Oct 2, 20252,970.003,015.002,960.002,970.002,943.81-0.17%76,547