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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,220	16,450	16,450	16,480	16,120	32,025
February 19, 2026	15,630	16,220	16,220	16,400	15,630	31,920
February 13, 2026	15,960	15,630	15,630	15,960	15,560	15,384
February 12, 2026	15,810	15,970	15,970	16,080	15,670	13,511
February 11, 2026	15,850	15,810	15,810	16,040	15,510	22,330
February 10, 2026	15,840	15,820	15,820	16,000	15,610	15,459
February 09, 2026	14,810	15,840	15,840	16,010	14,810	60,528
February 06, 2026	14,720	14,700	14,700	14,900	14,060	25,665
February 05, 2026	15,180	14,810	14,810	15,180	14,770	15,467
February 04, 2026	14,800	15,190	15,190	15,200	14,770	27,873
February 03, 2026	14,560	14,930	14,930	14,930	14,440	22,282
February 02, 2026	14,800	14,540	14,540	15,170	14,400	22,184
January 30, 2026	15,300	14,870	14,870	15,580	14,800	40,851
January 29, 2026	15,480	15,300	15,300	15,590	14,800	38,207
January 28, 2026	14,950	15,390	15,390	15,700	14,850	56,428
January 27, 2026	15,110	14,950	14,950	15,110	14,680	24,169
January 26, 2026	14,900	15,120	15,120	15,590	14,900	45,131
January 23, 2026	15,150	14,780	14,780	15,430	14,710	30,937
January 22, 2026	14,400	15,150	15,150	15,400	14,360	53,436
January 21, 2026	14,510	14,330	14,330	14,510	14,090	11,609
January 20, 2026	14,420	14,530	14,530	14,900	14,390	34,372
January 19, 2026	13,800	14,420	14,420	14,510	13,560	29,684
January 16, 2026	13,770	13,800	13,800	13,950	13,570	16,723
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

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