T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25,050.00 | 27,000.00 | 25,050.00 | 26,550.00 | 26,550.00 | 61,343 |
| 2026-10-15 | 25,000.00 | 25,350.00 | 24,550.00 | 25,050.00 | 25,050.00 | 98,672 |
| 2026-10-14 | 26,600.00 | 26,800.00 | 25,250.00 | 25,700.00 | 25,700.00 | 114,440 |
| 2026-10-13 | 26,250.00 | 26,700.00 | 25,500.00 | 26,450.00 | 26,450.00 | 98,307 |
| 2026-10-12 | 27,400.00 | 27,800.00 | 26,550.00 | 26,700.00 | 26,700.00 | 72,796 |
| 2026-10-08 | 28,500.00 | 28,800.00 | 27,400.00 | 27,400.00 | 27,400.00 | 47,062 |
| 2026-10-07 | 28,750.00 | 29,150.00 | 28,250.00 | 28,550.00 | 28,550.00 | 51,626 |
| 2026-10-06 | 27,800.00 | 29,000.00 | 27,600.00 | 28,700.00 | 28,700.00 | 71,395 |
| 2026-10-02 | 28,000.00 | 28,000.00 | 27,400.00 | 27,550.00 | 27,550.00 | 50,998 |
| 2026-10-01 | 27,650.00 | 28,200.00 | 27,450.00 | 27,550.00 | 27,550.00 | 79,902 |
| 2026-09-30 | 27,850.00 | 27,850.00 | 27,300.00 | 27,600.00 | 27,600.00 | 47,198 |
| 2026-09-29 | 27,800.00 | 27,900.00 | 27,350.00 | 27,600.00 | 27,600.00 | 67,213 |
| 2026-09-28 | 28,850.00 | 28,950.00 | 27,900.00 | 28,000.00 | 28,000.00 | 53,825 |
| 2026-09-23 | 28,500.00 | 29,150.00 | 28,100.00 | 28,400.00 | 28,400.00 | 95,213 |
| 2026-09-22 | 28,300.00 | 28,300.00 | 27,350.00 | 27,650.00 | 27,650.00 | 73,987 |
| 2026-09-21 | 27,500.00 | 28,250.00 | 27,200.00 | 28,250.00 | 28,250.00 | 83,375 |
| 2026-09-18 | 27,350.00 | 27,600.00 | 26,650.00 | 27,300.00 | 27,300.00 | 68,016 |
| 2026-09-17 | 27,300.00 | 27,850.00 | 27,000.00 | 27,050.00 | 27,050.00 | 46,166 |
| 2026-09-16 | 27,500.00 | 27,500.00 | 26,850.00 | 27,000.00 | 27,000.00 | 16,966 |
| 2026-09-15 | 27,450.00 | 27,800.00 | 27,000.00 | 27,200.00 | 27,200.00 | 49,869 |
| 2026-09-14 | 27,900.00 | 28,350.00 | 27,300.00 | 27,500.00 | 27,500.00 | 21,935 |
| 2026-09-11 | 27,550.00 | 28,550.00 | 27,500.00 | 27,800.00 | 27,800.00 | 47,561 |
| 2026-09-10 | 27,950.00 | 28,250.00 | 27,350.00 | 28,050.00 | 28,050.00 | 62,228 |
| 2026-09-09 | 28,250.00 | 28,500.00 | 27,550.00 | 28,100.00 | 28,100.00 | 89,626 |
| 2026-09-08 | 29,300.00 | 29,550.00 | 28,000.00 | 28,200.00 | 28,200.00 | 102,511 |
| 2026-09-07 | 30,250.00 | 30,250.00 | 28,750.00 | 29,000.00 | 29,000.00 | 77,482 |
| 2026-09-04 | 29,450.00 | 30,050.00 | 29,050.00 | 29,650.00 | 29,650.00 | 44,525 |
| 2026-09-03 | 30,150.00 | 30,250.00 | 28,900.00 | 29,300.00 | 29,300.00 | 85,220 |
| 2026-09-02 | 29,950.00 | 31,250.00 | 29,650.00 | 29,900.00 | 29,900.00 | 87,503 |
| 2026-09-01 | 31,250.00 | 31,700.00 | 30,200.00 | 30,650.00 | 30,650.00 | 94,522 |
| 2026-08-31 | 30,150.00 | 32,000.00 | 30,000.00 | 31,750.00 | 31,750.00 | 61,329 |
| 2026-08-28 | 30,650.00 | 31,650.00 | 30,000.00 | 30,900.00 | 30,900.00 | 97,973 |
| 2026-08-27 | 32,700.00 | 33,050.00 | 31,200.00 | 31,300.00 | 31,300.00 | 50,866 |
| 2026-08-26 | 32,500.00 | 34,200.00 | 32,100.00 | 32,850.00 | 32,850.00 | 123,744 |
| 2026-08-25 | 30,350.00 | 32,650.00 | 29,550.00 | 32,600.00 | 32,600.00 | 99,152 |
| 2026-08-24 | 29,850.00 | 31,400.00 | 29,750.00 | 31,200.00 | 31,200.00 | 63,533 |
| 2026-08-21 | 30,000.00 | 30,000.00 | 28,900.00 | 29,700.00 | 29,700.00 | 59,132 |
| 2026-08-20 | 30,350.00 | 31,150.00 | 30,000.00 | 30,300.00 | 30,300.00 | 53,425 |
| 2026-08-19 | 30,400.00 | 30,700.00 | 29,400.00 | 30,250.00 | 30,250.00 | 194,868 |
| 2026-08-18 | 32,700.00 | 32,700.00 | 30,300.00 | 30,750.00 | 30,750.00 | 102,396 |
| 2026-08-14 | 32,450.00 | 34,000.00 | 31,050.00 | 32,650.00 | 32,650.00 | 169,739 |
| 2026-08-13 | 33,500.00 | 33,550.00 | 31,850.00 | 32,000.00 | 32,000.00 | 52,539 |
| 2026-08-12 | 33,600.00 | 34,100.00 | 32,350.00 | 33,150.00 | 33,150.00 | 64,511 |
| 2026-08-11 | 33,300.00 | 33,600.00 | 31,800.00 | 33,500.00 | 33,500.00 | 64,352 |
| 2026-08-10 | 32,250.00 | 33,600.00 | 30,900.00 | 33,300.00 | 33,300.00 | 82,542 |
| 2026-08-07 | 32,250.00 | 35,800.00 | 31,050.00 | 33,100.00 | 33,100.00 | 206,022 |
| 2026-08-06 | 32,400.00 | 33,100.00 | 31,000.00 | 32,200.00 | 32,200.00 | 138,389 |
| 2026-08-05 | 63,900.00 | 66,900.00 | 62,500.00 | 65,600.00 | 32,800.00 | 203,246 |
| 2026-08-04 | 57,300.00 | 64,000.00 | 57,300.00 | 63,500.00 | 31,750.00 | 337,080 |
| 2026-08-03 | 58,000.00 | 59,100.00 | 57,400.00 | 57,700.00 | 28,850.00 | 70,398 |
| 2026-07-31 | 56,000.00 | 56,100.00 | 53,800.00 | 55,600.00 | 27,800.00 | 66,818 |
| 2026-07-30 | 53,200.00 | 56,400.00 | 53,200.00 | 53,800.00 | 26,900.00 | 64,088 |
| 2026-07-29 | 58,000.00 | 58,100.00 | 53,500.00 | 54,900.00 | 27,450.00 | 95,652 |
| 2026-07-28 | 59,500.00 | 60,800.00 | 57,000.00 | 57,200.00 | 28,600.00 | 109,382 |
| 2026-07-27 | 57,800.00 | 63,500.00 | 56,800.00 | 60,300.00 | 30,150.00 | 276,618 |
| 2026-07-24 | 55,100.00 | 57,700.00 | 55,100.00 | 56,300.00 | 28,150.00 | 115,576 |
| 2026-07-23 | 51,500.00 | 56,500.00 | 51,400.00 | 55,600.00 | 27,800.00 | 215,206 |
| 2026-07-22 | 54,000.00 | 54,800.00 | 50,900.00 | 51,000.00 | 25,500.00 | 77,980 |
| 2026-07-21 | 50,100.00 | 53,300.00 | 49,350.00 | 52,800.00 | 26,400.00 | 74,714 |
| 2026-07-20 | 52,100.00 | 52,100.00 | 49,900.00 | 50,300.00 | 25,150.00 | 51,240 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,500.0000 KRW |
| 2024-12-27 | 750.0000 KRW |
| 2023-12-27 | 550.0000 KRW |
| 2022-12-28 | 450.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.