Tapex Co., Ltd. (KRX:055490)
South Korea
· Delayed Price · Currency is KRW 20,950
+250 (1.21%)
At close: Apr 29, 2026
Tapex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20,700.00 | 20,950.00 | 19,930.00 | 20,950.00 | 20,950.00 | 1.21% | 41,850 |
| Apr 28, 2026 | 20,250.00 | 21,150.00 | 20,200.00 | 20,700.00 | 20,700.00 | 2.48% | 80,186 |
| Apr 27, 2026 | 20,500.00 | 20,850.00 | 19,920.00 | 20,200.00 | 20,200.00 | 2.02% | 76,196 |
| Apr 24, 2026 | 18,880.00 | 19,840.00 | 18,880.00 | 19,800.00 | 19,800.00 | 4.93% | 83,424 |
| Apr 23, 2026 | 19,460.00 | 19,530.00 | 18,710.00 | 18,870.00 | 18,870.00 | -2.98% | 59,348 |
| Apr 22, 2026 | 19,320.00 | 19,700.00 | 18,960.00 | 19,450.00 | 19,450.00 | 1.83% | 74,319 |
| Apr 21, 2026 | 19,190.00 | 19,430.00 | 18,600.00 | 19,100.00 | 19,100.00 | 1.06% | 109,821 |
| Apr 20, 2026 | 17,770.00 | 18,900.00 | 17,500.00 | 18,900.00 | 18,900.00 | 7.45% | 123,366 |
| Apr 17, 2026 | 17,450.00 | 17,750.00 | 17,200.00 | 17,590.00 | 17,590.00 | 0.63% | 24,406 |
| Apr 16, 2026 | 17,150.00 | 17,880.00 | 17,150.00 | 17,480.00 | 17,480.00 | 1.92% | 24,637 |
| Apr 15, 2026 | 16,980.00 | 17,250.00 | 16,720.00 | 17,150.00 | 17,150.00 | 1.00% | 30,479 |
| Apr 14, 2026 | 17,200.00 | 17,200.00 | 16,710.00 | 16,980.00 | 16,980.00 | 0.06% | 19,808 |
| Apr 13, 2026 | 16,790.00 | 17,570.00 | 16,620.00 | 16,970.00 | 16,970.00 | 0.59% | 23,240 |
| Apr 10, 2026 | 16,790.00 | 17,090.00 | 16,530.00 | 16,870.00 | 16,870.00 | 2.30% | 31,492 |
| Apr 9, 2026 | 16,310.00 | 16,530.00 | 16,080.00 | 16,490.00 | 16,490.00 | 1.10% | 15,845 |
| Apr 8, 2026 | 16,400.00 | 16,420.00 | 16,140.00 | 16,310.00 | 16,310.00 | 2.19% | 21,876 |
| Apr 7, 2026 | 16,010.00 | 16,530.00 | 15,720.00 | 15,960.00 | 15,960.00 | -0.31% | 22,369 |
| Apr 6, 2026 | 16,160.00 | 16,500.00 | 15,930.00 | 16,010.00 | 16,010.00 | -0.25% | 13,920 |
| Apr 3, 2026 | 16,280.00 | 16,670.00 | 15,910.00 | 16,050.00 | 16,050.00 | 2.10% | 25,160 |
| Apr 2, 2026 | 16,130.00 | 16,450.00 | 15,600.00 | 15,720.00 | 15,720.00 | -2.48% | 21,518 |
| Apr 1, 2026 | 15,770.00 | 16,160.00 | 15,500.00 | 16,120.00 | 16,120.00 | 4.20% | 20,600 |
| Mar 31, 2026 | 16,980.00 | 16,990.00 | 14,700.00 | 15,470.00 | 15,470.00 | -7.20% | 39,614 |
| Mar 30, 2026 | 15,810.00 | 17,300.00 | 15,310.00 | 16,670.00 | 16,670.00 | 5.31% | 102,332 |
| Mar 27, 2026 | 14,930.00 | 16,000.00 | 14,760.00 | 15,830.00 | 15,830.00 | 4.49% | 35,622 |
| Mar 26, 2026 | 15,390.00 | 15,550.00 | 14,920.00 | 15,150.00 | 15,150.00 | -1.62% | 19,930 |
| Mar 25, 2026 | 14,980.00 | 15,400.00 | 14,870.00 | 15,400.00 | 15,198.69 | 3.29% | 19,678 |
| Mar 24, 2026 | 14,430.00 | 14,910.00 | 14,230.00 | 14,910.00 | 14,715.10 | 4.85% | 6,971 |
| Mar 23, 2026 | 14,850.00 | 14,850.00 | 14,200.00 | 14,220.00 | 14,034.12 | -5.01% | 18,039 |
| Mar 20, 2026 | 14,910.00 | 15,060.00 | 14,900.00 | 14,970.00 | 14,774.31 | -0.20% | 9,128 |
| Mar 19, 2026 | 15,000.00 | 15,000.00 | 14,730.00 | 15,000.00 | 14,803.92 | -1.77% | 11,000 |
| Mar 18, 2026 | 15,160.00 | 15,590.00 | 14,900.00 | 15,270.00 | 15,070.39 | 1.13% | 18,734 |
| Mar 17, 2026 | 14,540.00 | 15,450.00 | 14,530.00 | 15,100.00 | 14,902.61 | 4.43% | 19,004 |
| Mar 16, 2026 | 14,570.00 | 14,590.00 | 14,340.00 | 14,460.00 | 14,270.98 | -1.50% | 8,693 |
| Mar 13, 2026 | 14,680.00 | 14,680.00 | 14,290.00 | 14,680.00 | 14,488.10 | -0.14% | 8,424 |
| Mar 12, 2026 | 14,690.00 | 14,730.00 | 14,520.00 | 14,700.00 | 14,507.84 | 0.07% | 7,284 |
| Mar 11, 2026 | 14,720.00 | 14,880.00 | 14,510.00 | 14,690.00 | 14,497.97 | 0.27% | 21,011 |
| Mar 10, 2026 | 14,600.00 | 14,830.00 | 14,380.00 | 14,650.00 | 14,458.50 | 2.88% | 21,338 |
| Mar 9, 2026 | 14,530.00 | 14,530.00 | 13,960.00 | 14,240.00 | 14,053.86 | -5.07% | 24,212 |
| Mar 6, 2026 | 14,690.00 | 15,160.00 | 14,050.00 | 15,000.00 | 14,803.92 | 1.01% | 17,296 |
| Mar 5, 2026 | 14,250.00 | 15,090.00 | 13,850.00 | 14,850.00 | 14,655.88 | 9.84% | 43,581 |
| Mar 4, 2026 | 15,100.00 | 15,100.00 | 13,500.00 | 13,520.00 | 13,343.27 | -11.52% | 64,900 |
| Mar 3, 2026 | 15,630.00 | 16,300.00 | 15,280.00 | 15,280.00 | 15,080.26 | -3.29% | 28,526 |
| Feb 27, 2026 | 16,000.00 | 16,290.00 | 15,700.00 | 15,800.00 | 15,593.46 | -1.86% | 29,874 |
| Feb 26, 2026 | 16,400.00 | 16,750.00 | 16,090.00 | 16,100.00 | 15,889.54 | -1.59% | 44,161 |
| Feb 25, 2026 | 16,270.00 | 16,530.00 | 16,090.00 | 16,360.00 | 16,146.14 | 1.05% | 34,633 |
| Feb 24, 2026 | 16,200.00 | 16,480.00 | 16,090.00 | 16,190.00 | 15,978.37 | -0.06% | 23,655 |
| Feb 23, 2026 | 16,460.00 | 16,500.00 | 16,000.00 | 16,200.00 | 15,988.24 | -1.52% | 25,390 |
| Feb 20, 2026 | 16,220.00 | 16,480.00 | 16,120.00 | 16,450.00 | 16,234.97 | 1.42% | 31,805 |
| Feb 19, 2026 | 15,630.00 | 16,400.00 | 15,630.00 | 16,220.00 | 16,007.97 | 3.77% | 31,592 |
| Feb 13, 2026 | 15,960.00 | 15,960.00 | 15,560.00 | 15,630.00 | 15,425.69 | -2.13% | 15,237 |
| Feb 12, 2026 | 15,810.00 | 16,080.00 | 15,670.00 | 15,970.00 | 15,761.24 | 1.01% | 13,511 |
| Feb 11, 2026 | 15,850.00 | 16,040.00 | 15,510.00 | 15,810.00 | 15,603.33 | -0.06% | 22,000 |
| Feb 10, 2026 | 15,840.00 | 16,000.00 | 15,610.00 | 15,820.00 | 15,613.20 | -0.13% | 15,340 |
| Feb 9, 2026 | 14,810.00 | 16,010.00 | 14,810.00 | 15,840.00 | 15,632.94 | 7.76% | 60,528 |
| Feb 6, 2026 | 14,720.00 | 14,900.00 | 14,060.00 | 14,700.00 | 14,507.84 | -0.74% | 25,612 |
| Feb 5, 2026 | 15,180.00 | 15,180.00 | 14,770.00 | 14,810.00 | 14,616.41 | -2.50% | 15,467 |
| Feb 4, 2026 | 14,800.00 | 15,200.00 | 14,770.00 | 15,190.00 | 14,991.44 | 1.74% | 27,873 |
| Feb 3, 2026 | 14,560.00 | 14,930.00 | 14,440.00 | 14,930.00 | 14,734.84 | 2.68% | 22,309 |
| Feb 2, 2026 | 14,800.00 | 15,170.00 | 14,400.00 | 14,540.00 | 14,349.93 | -2.22% | 22,184 |
| Jan 30, 2026 | 15,300.00 | 15,580.00 | 14,800.00 | 14,870.00 | 14,675.62 | -2.81% | 40,162 |
| Jan 29, 2026 | 15,480.00 | 15,590.00 | 14,800.00 | 15,300.00 | 15,100.00 | -0.58% | 38,253 |
| Jan 28, 2026 | 14,950.00 | 15,700.00 | 14,850.00 | 15,390.00 | 15,188.82 | 2.94% | 56,428 |
| Jan 27, 2026 | 15,110.00 | 15,110.00 | 14,680.00 | 14,950.00 | 14,754.58 | -1.12% | 23,988 |
| Jan 26, 2026 | 14,900.00 | 15,590.00 | 14,900.00 | 15,120.00 | 14,922.35 | 2.30% | 45,131 |
| Jan 23, 2026 | 15,150.00 | 15,430.00 | 14,710.00 | 14,780.00 | 14,586.80 | -2.44% | 30,937 |
| Jan 22, 2026 | 14,400.00 | 15,400.00 | 14,360.00 | 15,150.00 | 14,951.96 | 5.72% | 53,436 |
| Jan 21, 2026 | 14,510.00 | 14,510.00 | 14,090.00 | 14,330.00 | 14,142.68 | -1.38% | 11,609 |
| Jan 20, 2026 | 14,420.00 | 14,900.00 | 14,390.00 | 14,530.00 | 14,340.07 | 0.76% | 34,248 |
| Jan 19, 2026 | 13,800.00 | 14,510.00 | 13,560.00 | 14,420.00 | 14,231.50 | 4.49% | 29,684 |
| Jan 16, 2026 | 13,770.00 | 13,950.00 | 13,570.00 | 13,800.00 | 13,619.61 | 0.22% | 16,723 |
| Jan 15, 2026 | 13,790.00 | 13,900.00 | 13,540.00 | 13,770.00 | 13,590.00 | - | 15,166 |
| Jan 14, 2026 | 14,190.00 | 14,250.00 | 13,730.00 | 13,770.00 | 13,590.00 | -2.96% | 19,731 |
| Jan 13, 2026 | 14,100.00 | 14,190.00 | 13,900.00 | 14,190.00 | 14,004.51 | 0.64% | 6,250 |
| Jan 12, 2026 | 13,510.00 | 14,300.00 | 13,470.00 | 14,100.00 | 13,915.69 | 3.30% | 30,209 |
| Jan 9, 2026 | 13,420.00 | 13,730.00 | 13,300.00 | 13,650.00 | 13,471.57 | 1.71% | 12,602 |
| Jan 8, 2026 | 14,200.00 | 14,200.00 | 13,410.00 | 13,420.00 | 13,244.58 | -3.24% | 16,734 |
| Jan 7, 2026 | 14,200.00 | 14,200.00 | 13,760.00 | 13,870.00 | 13,688.69 | -2.32% | 13,561 |
| Jan 6, 2026 | 14,020.00 | 14,420.00 | 13,930.00 | 14,200.00 | 14,014.38 | 1.94% | 20,000 |
| Jan 5, 2026 | 13,810.00 | 14,020.00 | 13,630.00 | 13,930.00 | 13,747.91 | 0.43% | 13,166 |
| Jan 2, 2026 | 13,990.00 | 13,990.00 | 13,650.00 | 13,870.00 | 13,688.69 | -0.86% | 15,906 |
| Dec 30, 2025 | 13,700.00 | 13,990.00 | 13,630.00 | 13,990.00 | 13,807.12 | 1.01% | 24,608 |
| Dec 29, 2025 | 13,980.00 | 14,000.00 | 13,810.00 | 13,850.00 | 13,668.95 | -1.35% | 11,563 |
| Dec 26, 2025 | 14,130.00 | 14,250.00 | 13,920.00 | 14,040.00 | 13,856.47 | -0.64% | 11,821 |
| Dec 24, 2025 | 14,400.00 | 14,400.00 | 14,010.00 | 14,130.00 | 13,945.29 | -0.84% | 13,908 |
| Dec 23, 2025 | 14,750.00 | 14,750.00 | 14,220.00 | 14,250.00 | 14,063.73 | -2.86% | 18,628 |
| Dec 22, 2025 | 14,710.00 | 14,820.00 | 14,580.00 | 14,670.00 | 14,478.24 | -0.27% | 14,065 |
| Dec 19, 2025 | 14,600.00 | 14,780.00 | 14,360.00 | 14,710.00 | 14,517.71 | 0.14% | 16,754 |
| Dec 18, 2025 | 15,050.00 | 15,050.00 | 14,600.00 | 14,690.00 | 14,497.97 | -3.29% | 22,793 |
| Dec 17, 2025 | 15,220.00 | 15,290.00 | 15,060.00 | 15,190.00 | 14,991.44 | -0.07% | 9,626 |
| Dec 16, 2025 | 15,650.00 | 15,650.00 | 15,100.00 | 15,200.00 | 15,001.31 | -1.87% | 9,865 |
| Dec 15, 2025 | 15,670.00 | 15,880.00 | 15,470.00 | 15,490.00 | 15,287.52 | -1.46% | 7,348 |
| Dec 12, 2025 | 15,380.00 | 15,800.00 | 15,350.00 | 15,720.00 | 15,514.51 | 1.22% | 8,519 |
| Dec 11, 2025 | 15,850.00 | 15,850.00 | 15,220.00 | 15,530.00 | 15,326.99 | -0.13% | 11,320 |
| Dec 10, 2025 | 15,620.00 | 15,870.00 | 15,520.00 | 15,550.00 | 15,346.73 | -0.26% | 5,202 |
| Dec 9, 2025 | 15,690.00 | 15,850.00 | 15,430.00 | 15,590.00 | 15,386.21 | 0.58% | 6,359 |
| Dec 8, 2025 | 16,120.00 | 16,350.00 | 15,360.00 | 15,500.00 | 15,297.39 | -3.85% | 69,186 |
| Dec 5, 2025 | 15,880.00 | 16,360.00 | 15,840.00 | 16,120.00 | 15,909.28 | 0.75% | 8,803 |
| Dec 4, 2025 | 16,100.00 | 16,140.00 | 15,830.00 | 16,000.00 | 15,790.85 | -0.62% | 8,872 |
| Dec 3, 2025 | 16,210.00 | 16,270.00 | 16,070.00 | 16,100.00 | 15,889.54 | -0.62% | 8,150 |
| Dec 2, 2025 | 16,030.00 | 16,270.00 | 15,880.00 | 16,200.00 | 15,988.24 | 1.06% | 11,527 |