Skip to main content
Tplex Co., Ltd. (KOSDAQ:081150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,930.00
+10.00 (0.34%)
At close: Dec 5, 2025

Tplex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,935.002,940.002,905.002,930.002,930.000.34%39,440
Dec 4, 20252,920.002,930.002,900.002,920.002,920.00-77,454
Dec 3, 20252,945.002,945.002,910.002,920.002,920.00-0.17%42,841
Dec 2, 20252,925.002,940.002,905.002,925.002,925.00-17,050
Dec 1, 20252,895.002,940.002,895.002,925.002,925.001.21%38,707
Nov 28, 20252,880.002,920.002,875.002,890.002,890.00-34,715
Nov 27, 20252,895.002,935.002,865.002,890.002,890.000.35%31,426
Nov 26, 20252,880.002,900.002,855.002,880.002,880.00-58,721
Nov 25, 20252,880.002,960.002,855.002,880.002,880.00-0.52%66,592
Nov 24, 20252,965.002,965.002,895.002,895.002,895.00-0.86%48,036
Nov 21, 20252,980.002,980.002,880.002,920.002,920.00-0.17%70,923
Nov 20, 20252,910.002,975.002,905.002,925.002,925.000.52%74,705
Nov 19, 20252,875.002,950.002,855.002,910.002,910.001.39%62,486
Nov 18, 20252,875.002,900.002,855.002,870.002,870.00-1.03%55,106
Nov 17, 20252,900.002,910.002,875.002,900.002,900.000.17%43,725
Nov 14, 20252,905.002,930.002,880.002,895.002,895.00-1.53%67,086
Nov 13, 20252,940.002,940.002,915.002,940.002,940.000.34%20,705
Nov 12, 20252,925.002,955.002,905.002,930.002,930.000.86%39,756
Nov 11, 20252,910.003,000.002,900.002,905.002,905.00-0.51%75,434
Nov 10, 20252,875.002,925.002,845.002,920.002,920.001.57%64,880
Nov 7, 20252,835.002,875.002,815.002,875.002,875.000.17%136,226
Nov 6, 20252,890.002,930.002,850.002,870.002,870.00-0.69%92,864
Nov 5, 20252,945.002,945.002,850.002,890.002,890.00-2.03%270,879
Nov 4, 20252,945.002,985.002,945.002,950.002,950.00-0.34%163,171
Nov 3, 20252,945.003,010.002,945.002,960.002,960.00-0.50%190,156
Oct 31, 20252,995.002,995.002,945.002,975.002,975.00-138,597
Oct 30, 20253,000.003,060.002,965.002,975.002,975.00-1.00%396,514
Oct 29, 20253,015.003,060.002,995.003,005.003,005.00-0.33%141,594
Oct 28, 20253,000.003,030.002,995.003,015.003,015.00-0.17%95,344
Oct 27, 20253,055.003,055.002,990.003,020.003,020.00-1.31%182,307
Oct 24, 20253,090.003,105.003,050.003,060.003,060.00-1.29%226,173
Oct 23, 20253,130.003,155.003,095.003,100.003,100.000.16%199,463
Oct 22, 20253,095.003,105.003,035.003,095.003,095.00-173,582
Oct 21, 20253,100.003,130.003,070.003,095.003,095.00-0.16%266,799
Oct 20, 20253,100.003,135.003,055.003,100.003,100.00-292,146
Oct 17, 20253,100.003,130.003,085.003,100.003,100.00-1.43%423,119
Oct 16, 20253,130.003,185.003,105.003,145.003,145.00-0.32%467,772
Oct 15, 20253,180.003,275.003,140.003,155.003,155.00-1.10%722,437
Oct 14, 20253,300.003,300.003,130.003,190.003,190.00-4.63%1,688,163
Oct 13, 20253,370.003,625.003,295.003,345.003,345.007.73%9,536,984
Oct 10, 20253,115.003,215.003,015.003,105.003,105.004.55%473,509
Oct 2, 20252,970.003,015.002,960.002,970.002,970.00-0.17%76,547
Oct 1, 20252,975.003,005.002,940.002,975.002,975.00-76,862
Sep 30, 20252,950.003,030.002,950.002,975.002,975.00-0.83%87,627
Sep 29, 20253,010.003,030.002,990.003,000.003,000.00-0.33%54,996
Sep 26, 20253,060.003,090.002,985.003,010.003,010.00-2.59%135,828
Sep 25, 20253,060.003,115.003,060.003,090.003,090.000.82%58,682
Sep 24, 20253,135.003,135.003,060.003,065.003,065.00-1.13%100,746
Sep 23, 20253,090.003,120.003,085.003,100.003,100.00-102,101
Sep 22, 20253,130.003,130.003,100.003,100.003,100.00-0.96%75,649
Sep 19, 20253,180.003,180.003,125.003,130.003,130.00-0.95%74,511
Sep 18, 20253,165.003,190.003,150.003,160.003,160.00-0.63%68,197
Sep 17, 20253,155.003,180.003,100.003,180.003,180.000.16%107,928
Sep 16, 20253,185.003,200.003,165.003,175.003,175.00-0.78%98,731
Sep 15, 20253,230.003,250.003,190.003,200.003,200.00-0.47%98,426
Sep 12, 20253,185.003,230.003,175.003,215.003,215.001.10%87,771
Sep 11, 20253,245.003,250.003,180.003,180.003,180.00-2.15%127,858
Sep 10, 20253,225.003,280.003,205.003,250.003,250.001.25%98,833
Sep 9, 20253,225.003,245.003,170.003,210.003,210.00-0.47%87,455
Sep 8, 20253,290.003,290.003,220.003,225.003,225.00-0.62%72,004
Sep 5, 20253,265.003,315.003,210.003,245.003,245.00-0.61%64,314
Sep 4, 20253,250.003,305.003,230.003,265.003,265.000.46%57,069
Sep 3, 20253,245.003,275.003,225.003,250.003,250.000.62%64,038
Sep 2, 20253,240.003,310.003,230.003,230.003,230.00-0.92%62,155
Sep 1, 20253,320.003,350.003,245.003,260.003,260.00-1.81%98,317
Aug 29, 20253,300.003,350.003,285.003,320.003,320.000.91%80,419
Aug 28, 20253,285.003,370.003,265.003,290.003,290.00-154,513
Aug 27, 20253,325.003,350.003,285.003,290.003,290.00-1.50%100,854
Aug 26, 20253,350.003,365.003,315.003,340.003,340.00-0.30%77,414
Aug 25, 20253,390.003,390.003,305.003,350.003,350.001.06%95,488
Aug 22, 20253,310.003,360.003,295.003,315.003,315.000.61%57,175
Aug 21, 20253,270.003,335.003,250.003,295.003,295.000.76%72,541
Aug 20, 20253,275.003,310.003,220.003,270.003,270.00-1.51%76,724
Aug 19, 20253,345.003,380.003,305.003,320.003,320.00-0.75%77,370
Aug 18, 20253,410.003,445.003,340.003,345.003,345.00-1.91%104,446
Aug 14, 20253,415.003,430.003,380.003,410.003,410.00-0.29%110,061
Aug 13, 20253,385.003,430.003,360.003,420.003,420.000.88%99,187
Aug 12, 20253,480.003,525.003,355.003,390.003,390.00-1.88%550,051
Aug 11, 20253,445.003,495.003,400.003,455.003,455.000.29%168,443
Aug 8, 20253,390.003,470.003,375.003,445.003,445.001.92%108,247
Aug 7, 20253,385.003,435.003,365.003,380.003,380.00-0.15%155,820
Aug 6, 20253,365.003,390.003,320.003,385.003,385.001.80%84,745
Aug 5, 20253,255.003,330.003,245.003,325.003,325.001.37%55,567
Aug 4, 20253,175.003,310.003,070.003,280.003,280.002.50%53,559
Aug 1, 20253,265.003,265.003,135.003,200.003,200.00-1.69%317,258
Jul 31, 20253,295.003,330.003,255.003,255.003,255.00-1.51%122,430
Jul 30, 20253,345.003,345.003,300.003,305.003,305.000.61%92,795
Jul 29, 20253,265.003,300.003,215.003,285.003,285.000.77%80,260
Jul 28, 20253,300.003,350.003,255.003,260.003,260.00-1.95%112,747
Jul 25, 20253,300.003,365.003,280.003,325.003,325.000.76%86,645
Jul 24, 20253,350.003,360.003,290.003,300.003,300.00-1.64%157,331
Jul 23, 20253,355.003,370.003,290.003,355.003,355.00-139,927
Jul 22, 20253,380.003,435.003,320.003,355.003,355.00-1.32%97,127
Jul 21, 20253,330.003,410.003,325.003,400.003,400.001.04%88,703
Jul 18, 20253,310.003,390.003,310.003,365.003,365.001.20%103,714
Jul 17, 20253,350.003,425.003,325.003,325.003,325.00-1.63%193,853
Jul 16, 20253,575.003,600.003,280.003,380.003,380.00-1.89%961,401
Jul 15, 20253,465.003,465.003,390.003,445.003,445.000.73%71,914
Jul 14, 20253,470.003,470.003,400.003,420.003,420.00-1.44%103,918
Jul 11, 20253,460.003,485.003,430.003,470.003,470.000.58%144,015