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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	15,500	14,960	14,960	15,500	14,920	6,620
September 05, 2025	15,450	15,140	15,140	15,450	15,090	9,975
September 04, 2025	15,200	15,350	15,350	16,050	15,200	11,650
September 03, 2025	15,190	15,190	15,190	15,190	14,910	5,188
September 02, 2025	14,820	15,190	15,190	15,190	14,810	3,679
September 01, 2025	14,830	15,000	15,000	15,000	14,600	10,270
August 29, 2025	14,970	14,840	14,840	15,030	14,750	9,545
August 28, 2025	15,280	14,970	14,970	15,500	14,820	19,213
August 27, 2025	15,580	15,280	15,280	15,950	15,160	8,553
August 26, 2025	15,530	15,510	15,510	16,100	15,510	8,117
August 25, 2025	15,890	15,820	15,820	16,300	15,800	7,171
August 22, 2025	16,100	15,820	15,820	16,100	15,670	9,503
August 21, 2025	16,490	15,930	15,930	16,490	15,870	13,727
August 20, 2025	16,660	16,490	16,490	16,940	15,500	17,506
August 19, 2025	16,700	16,940	16,940	17,290	16,700	23,972
August 18, 2025	17,410	16,970	16,970	17,690	16,940	22,300
August 14, 2025	17,650	17,640	17,640	18,290	17,030	26,071
August 13, 2025	17,800	17,720	17,720	18,220	17,460	31,441
August 12, 2025	16,560	17,800	17,800	18,120	16,410	106,655
August 11, 2025	16,040	16,720	16,720	16,920	16,040	49,516
August 08, 2025	15,780	16,200	16,200	16,360	15,650	36,860
August 07, 2025	16,000	15,820	15,820	16,000	15,660	15,907
August 06, 2025	15,520	15,980	15,980	16,100	15,430	40,341
August 05, 2025	14,780	15,530	15,530	15,670	14,550	27,514
August 04, 2025	14,500	14,550	14,550	14,730	14,410	4,706
August 01, 2025	15,250	14,280	14,280	15,250	14,200	24,971
July 31, 2025	15,730	15,250	15,250	15,790	15,150	19,628
July 30, 2025	15,100	15,650	15,650	15,680	14,920	27,486
July 29, 2025	15,180	15,100	15,100	15,180	14,750	6,985
July 28, 2025	14,720	15,110	15,110	15,470	14,720	28,438
July 25, 2025	14,600	14,600	14,600	15,000	14,600	10,351
July 24, 2025	14,870	14,710	14,710	14,990	14,630	10,743
July 23, 2025	15,000	14,870	14,870	15,200	14,650	8,324
July 22, 2025	15,510	14,920	14,920	15,510	14,400	29,957
July 21, 2025	14,650	15,500	15,500	15,500	14,600	42,394
July 18, 2025	14,250	14,650	14,650	14,850	14,250	34,471
July 17, 2025	14,100	14,240	14,240	14,250	13,810	10,853
July 16, 2025	14,010	14,030	14,030	14,080	13,900	7,226
July 15, 2025	13,930	14,000	14,000	14,060	13,890	7,068
July 14, 2025	14,390	13,890	13,890	14,390	13,790	24,694
July 11, 2025	14,260	14,390	14,390	14,650	14,150	5,912
July 10, 2025	14,260	14,250	14,250	14,370	14,130	7,072
July 09, 2025	14,210	14,250	14,250	14,330	14,080	6,937
July 08, 2025	14,340	14,270	14,270	14,420	14,110	7,807
July 07, 2025	14,290	14,270	14,270	14,430	14,120	8,694
July 04, 2025	14,380	14,290	14,290	14,460	14,140	5,416
July 03, 2025	14,100	14,380	14,380	14,450	14,100	18,464
July 02, 2025	14,090	14,220	14,220	14,290	13,890	21,103
July 01, 2025	14,150	14,060	14,060	14,230	14,020	9,777
June 30, 2025	13,480	14,150	14,150	14,200	13,480	31,615
June 27, 2025	13,840	13,450	13,450	13,840	13,450	10,693
June 26, 2025	14,100	13,840	13,840	14,100	13,750	13,280
June 25, 2025	13,920	13,940	13,940	13,990	13,680	11,880
June 24, 2025	13,590	13,910	13,910	13,940	13,580	15,340
June 23, 2025	13,800	13,420	13,420	13,820	13,390	8,093
June 20, 2025	13,600	13,820	13,820	13,890	13,370	13,212
June 19, 2025	13,490	13,550	13,550	13,590	13,280	5,171
June 18, 2025	13,460	13,470	13,470	13,490	13,210	5,515
June 17, 2025	13,440	13,380	13,380	13,530	13,220	13,979
June 16, 2025	13,630	13,400	13,400	13,630	13,300	9,708

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