Tapex Co., Ltd. - 055490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	13,790	13,770	13,770	13,900	13,540	15,301
January 14, 2026	14,190	13,770	13,770	14,250	13,730	19,731
January 13, 2026	14,100	14,190	14,190	14,190	13,900	6,250
January 12, 2026	13,510	14,100	14,100	14,300	13,470	30,218
January 09, 2026	13,420	13,650	13,650	13,730	13,300	12,602
January 08, 2026	14,200	13,420	13,420	14,200	13,410	17,775
January 07, 2026	14,200	13,870	13,870	14,200	13,760	13,561
January 06, 2026	14,020	14,200	14,200	14,420	13,930	20,134
January 05, 2026	13,810	13,930	13,930	14,020	13,630	13,360
January 02, 2026	13,990	13,870	13,870	13,990	13,650	15,906
December 30, 2025	13,700	13,990	13,990	13,990	13,630	8,983
December 29, 2025	13,980	13,850	13,850	14,000	13,810	11,563
December 26, 2025	14,130	13,980	13,980	14,250	13,920	11,599
December 24, 2025	14,400	14,130	14,130	14,400	14,010	14,030
December 23, 2025	14,750	14,250	14,250	14,750	14,220	18,628
December 22, 2025	14,710	14,670	14,670	14,820	14,580	14,065
December 19, 2025	14,600	14,710	14,710	14,780	14,360	17,288
December 18, 2025	15,050	14,690	14,690	15,050	14,600	22,793
December 17, 2025	15,220	15,190	15,190	15,290	15,060	9,626
December 16, 2025	15,650	15,200	15,200	15,650	15,100	9,865
December 15, 2025	15,670	15,490	15,490	15,880	15,470	7,348
December 12, 2025	15,380	15,720	15,720	15,800	15,350	8,519
December 11, 2025	15,850	15,530	15,530	15,850	15,220	11,320
December 10, 2025	15,620	15,550	15,550	15,870	15,520	5,202
December 09, 2025	15,690	15,590	15,590	15,850	15,430	6,413
December 08, 2025	16,120	15,500	15,500	16,350	15,360	69,399
December 05, 2025	15,880	16,120	16,120	16,360	15,840	8,626
December 04, 2025	16,100	16,000	16,000	16,140	15,830	8,872
December 03, 2025	16,210	16,100	16,100	16,270	16,070	8,150
December 02, 2025	16,030	16,200	16,200	16,270	15,880	11,527
December 01, 2025	15,880	16,030	16,030	16,270	15,830	13,536
November 28, 2025	15,890	15,880	15,880	16,040	15,810	6,102
November 27, 2025	16,120	15,890	15,890	16,120	15,630	10,743
November 26, 2025	15,190	15,910	15,910	16,030	15,190	19,942
November 25, 2025	15,200	15,190	15,190	15,280	14,970	13,672
November 24, 2025	15,410	15,200	15,200	15,440	14,940	11,318
November 21, 2025	15,150	15,440	15,440	15,550	14,900	16,191
November 20, 2025	15,410	15,430	15,430	15,520	14,750	9,196
November 19, 2025	14,930	15,030	15,030	15,250	14,750	10,955
November 18, 2025	15,690	15,060	15,060	15,690	15,000	25,943
November 17, 2025	16,150	15,710	15,710	16,490	15,620	24,588
November 14, 2025	16,100	16,090	16,090	16,480	15,870	18,209
November 13, 2025	16,680	16,270	16,270	16,710	16,150	23,115
November 12, 2025	16,360	16,680	16,680	17,150	16,310	29,166
November 11, 2025	16,840	16,350	16,350	17,300	16,070	40,942
November 10, 2025	17,000	16,860	16,860	17,100	16,550	37,143
November 07, 2025	17,740	17,000	17,000	17,830	16,500	77,708
November 06, 2025	16,000	17,960	17,960	18,800	16,000	335,410
November 05, 2025	16,360	16,000	16,000	16,360	15,100	66,506
November 04, 2025	16,350	16,360	16,360	17,310	15,930	140,091
November 03, 2025	14,320	16,290	16,290	16,940	14,320	155,415
October 31, 2025	14,600	14,310	14,310	15,000	14,220	17,715
October 30, 2025	15,000	14,600	14,600	15,120	14,390	22,513
October 29, 2025	15,200	15,030	15,030	15,200	14,910	16,258
October 28, 2025	15,300	15,200	15,200	15,330	14,900	22,065
October 27, 2025	15,670	15,300	15,300	16,120	15,220	32,548
October 24, 2025	14,800	15,610	15,610	15,860	14,800	44,595
October 23, 2025	15,000	14,690	14,690	15,000	14,680	5,924
October 22, 2025	15,000	15,000	15,000	15,000	14,630	8,279
October 21, 2025	15,000	14,720	14,720	15,180	14,700	16,445

Tapex Co., Ltd. (055490.KS) KSC