Skip to main content
Tplex Co., Ltd. (KOSDAQ:081150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
+60.00 (1.63%)
At close: Apr 28, 2026

Tplex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,750.003,765.003,685.003,700.003,700.00-1.07%265,440
Apr 28, 20263,690.003,770.003,650.003,740.003,740.001.63%389,263
Apr 27, 20263,560.003,690.003,560.003,680.003,680.003.81%456,647
Apr 24, 20263,595.003,600.003,525.003,545.003,545.00-1.39%218,697
Apr 23, 20263,640.003,650.003,555.003,595.003,595.000.28%362,538
Apr 22, 20263,650.003,660.003,585.003,585.003,585.00-1.51%208,282
Apr 21, 20263,740.003,770.003,620.003,640.003,640.00-2.54%247,045
Apr 20, 20263,825.003,835.003,725.003,735.003,735.00-2.23%328,705
Apr 17, 20263,670.003,850.003,665.003,820.003,820.004.23%761,062
Apr 16, 20263,635.003,680.003,580.003,665.003,665.000.96%314,282
Apr 15, 20263,695.003,715.003,600.003,630.003,630.00-0.82%320,309
Apr 14, 20263,630.003,705.003,585.003,660.003,660.000.14%472,221
Apr 13, 20263,470.003,740.003,470.003,655.003,655.005.48%1,147,933
Apr 10, 20263,420.003,505.003,415.003,465.003,465.002.21%253,056
Apr 9, 20263,425.003,485.003,355.003,390.003,390.00-1.17%286,429
Apr 8, 20263,420.003,490.003,390.003,430.003,430.000.15%619,828
Apr 7, 20263,560.003,560.003,405.003,425.003,425.00-3.79%532,058
Apr 6, 20263,625.003,630.003,495.003,560.003,560.00-0.70%931,735
Apr 3, 20263,525.003,980.003,460.003,585.003,585.006.38%7,917,701
Apr 2, 20263,490.003,500.003,345.003,370.003,370.00-2.60%403,264
Apr 1, 20263,445.003,505.003,375.003,460.003,460.003.59%458,995
Mar 31, 20263,500.003,500.003,310.003,340.003,340.00-2.91%380,195
Mar 30, 20263,305.003,460.003,255.003,440.003,440.002.38%357,659
Mar 27, 20263,395.003,415.003,305.003,360.003,360.00-0.88%227,144
Mar 26, 20263,410.003,450.003,330.003,390.003,390.00-470,749
Mar 25, 20263,415.003,420.003,315.003,390.003,390.00-0.44%332,575
Mar 24, 20263,390.003,425.003,275.003,405.003,405.001.95%418,272
Mar 23, 20263,360.003,445.003,270.003,340.003,340.00-1.33%507,219
Mar 20, 20263,255.003,450.003,240.003,385.003,385.002.11%707,591
Mar 19, 20263,310.003,540.003,250.003,315.003,315.000.76%1,065,003
Mar 18, 20263,305.003,345.003,240.003,290.003,290.002.33%430,375
Mar 17, 20263,345.003,440.003,205.003,215.003,215.00-3.89%800,255
Mar 16, 20263,305.003,570.003,290.003,345.003,345.004.04%2,171,257
Mar 13, 20263,090.003,820.003,050.003,215.003,215.004.05%8,913,463
Mar 12, 20263,195.003,345.003,050.003,090.003,090.001.81%724,527
Mar 11, 20263,025.003,065.002,850.003,035.003,035.000.50%136,155
Mar 10, 20263,100.003,120.003,005.003,020.003,020.00-1.31%121,423
Mar 9, 20262,735.003,070.002,735.003,060.003,060.003.55%249,537
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