T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 62,100.00 | 64,200.00 | 62,000.00 | 63,400.00 | 30,381.64 | 137,162 |
| 2024-07-23 | 62,800.00 | 63,300.00 | 60,800.00 | 62,100.00 | 29,758.67 | 182,710 |
| 2024-07-22 | 62,600.00 | 64,800.00 | 61,500.00 | 62,400.00 | 29,902.43 | 155,762 |
| 2024-07-19 | 62,100.00 | 63,300.00 | 60,400.00 | 62,600.00 | 29,998.27 | 120,098 |
| 2024-07-18 | 62,200.00 | 62,200.00 | 60,800.00 | 62,000.00 | 29,710.75 | 261,090 |
| 2024-07-17 | 64,000.00 | 64,300.00 | 62,100.00 | 62,700.00 | 30,046.19 | 181,476 |
| 2024-07-16 | 66,900.00 | 66,900.00 | 63,700.00 | 63,800.00 | 30,573.32 | 162,214 |
| 2024-07-15 | 64,900.00 | 65,800.00 | 64,000.00 | 65,700.00 | 31,483.81 | 127,018 |
| 2024-07-12 | 64,500.00 | 64,600.00 | 63,100.00 | 64,100.00 | 30,717.08 | 144,504 |
| 2024-07-11 | 65,400.00 | 65,500.00 | 63,900.00 | 64,800.00 | 31,052.53 | 164,082 |
| 2024-07-10 | 67,900.00 | 67,900.00 | 64,700.00 | 65,000.00 | 31,148.37 | 283,802 |
| 2024-07-09 | 68,300.00 | 69,900.00 | 67,700.00 | 67,900.00 | 32,538.06 | 92,806 |
| 2024-07-08 | 69,200.00 | 69,500.00 | 66,700.00 | 68,300.00 | 32,729.75 | 161,358 |
| 2024-07-05 | 68,200.00 | 69,400.00 | 67,400.00 | 69,300.00 | 33,208.95 | 200,206 |
| 2024-07-04 | 66,500.00 | 69,700.00 | 66,200.00 | 67,500.00 | 32,346.38 | 335,596 |
| 2024-07-03 | 64,500.00 | 67,100.00 | 63,500.00 | 67,000.00 | 32,106.78 | 353,702 |
| 2024-07-02 | 66,400.00 | 67,100.00 | 63,000.00 | 64,500.00 | 30,908.76 | 348,038 |
| 2024-07-01 | 70,900.00 | 71,300.00 | 63,900.00 | 66,400.00 | 31,819.25 | 394,466 |
| 2024-06-28 | 70,200.00 | 71,600.00 | 69,200.00 | 70,000.00 | 33,544.39 | 132,188 |
| 2024-06-27 | 69,700.00 | 70,500.00 | 68,500.00 | 69,600.00 | 33,352.71 | 175,098 |
| 2024-06-26 | 71,200.00 | 71,700.00 | 69,200.00 | 69,800.00 | 33,448.55 | 310,330 |
| 2024-06-25 | 71,300.00 | 73,300.00 | 70,500.00 | 71,900.00 | 34,454.89 | 227,388 |
| 2024-06-24 | 70,000.00 | 74,100.00 | 69,500.00 | 71,600.00 | 34,311.12 | 473,828 |
| 2024-06-21 | 67,700.00 | 70,900.00 | 67,300.00 | 69,500.00 | 33,304.79 | 299,728 |
| 2024-06-20 | 70,000.00 | 71,000.00 | 66,900.00 | 67,800.00 | 32,490.14 | 316,508 |
| 2024-06-19 | 70,300.00 | 73,000.00 | 69,000.00 | 70,200.00 | 33,640.24 | 485,224 |
| 2024-06-18 | 67,900.00 | 70,500.00 | 67,700.00 | 70,100.00 | 33,592.32 | 343,504 |
| 2024-06-17 | 68,300.00 | 69,500.00 | 67,500.00 | 68,300.00 | 32,729.75 | 251,144 |
| 2024-06-14 | 67,900.00 | 69,600.00 | 66,600.00 | 68,300.00 | 32,729.75 | 414,972 |
| 2024-06-13 | 62,200.00 | 67,900.00 | 62,200.00 | 67,900.00 | 32,538.06 | 746,042 |
| 2024-06-12 | 60,200.00 | 62,500.00 | 59,500.00 | 62,100.00 | 29,758.67 | 276,598 |
| 2024-06-11 | 61,000.00 | 62,400.00 | 59,400.00 | 59,700.00 | 28,608.58 | 478,082 |
| 2024-06-10 | 57,800.00 | 60,400.00 | 57,500.00 | 59,800.00 | 28,656.50 | 647,732 |
| 2024-06-07 | 54,000.00 | 55,200.00 | 53,100.00 | 55,100.00 | 26,404.23 | 288,924 |
| 2024-06-05 | 55,100.00 | 55,700.00 | 54,200.00 | 54,200.00 | 25,972.95 | 398,132 |
| 2024-06-04 | 60,000.00 | 60,500.00 | 55,000.00 | 55,300.00 | 26,500.07 | 963,986 |
| 2024-06-03 | 65,400.00 | 65,400.00 | 60,000.00 | 60,000.00 | 28,752.34 | 794,016 |
| 2024-05-31 | 62,900.00 | 66,400.00 | 61,200.00 | 66,000.00 | 31,627.57 | 626,752 |
| 2024-05-30 | 61,500.00 | 62,500.00 | 60,700.00 | 62,200.00 | 29,806.59 | 205,262 |
| 2024-05-29 | 63,300.00 | 63,500.00 | 61,700.00 | 62,100.00 | 29,758.67 | 245,234 |
| 2024-05-28 | 61,800.00 | 62,800.00 | 60,600.00 | 62,500.00 | 29,950.35 | 312,952 |
| 2024-05-27 | 65,000.00 | 65,000.00 | 60,600.00 | 62,100.00 | 29,758.67 | 430,886 |
| 2024-05-24 | 62,100.00 | 64,700.00 | 62,100.00 | 63,000.00 | 30,189.96 | 438,170 |
| 2024-05-23 | 62,500.00 | 63,600.00 | 60,600.00 | 63,000.00 | 30,189.96 | 623,562 |
| 2024-05-22 | 67,500.00 | 68,200.00 | 62,700.00 | 63,400.00 | 30,381.64 | 629,512 |
| 2024-05-21 | 65,700.00 | 68,600.00 | 64,800.00 | 67,500.00 | 32,346.38 | 583,372 |
| 2024-05-20 | 67,700.00 | 68,200.00 | 65,100.00 | 66,000.00 | 31,627.57 | 372,430 |
| 2024-05-17 | 70,000.00 | 71,000.00 | 67,200.00 | 67,500.00 | 32,346.38 | 806,720 |
| 2024-05-16 | 65,300.00 | 71,600.00 | 64,100.00 | 70,800.00 | 33,927.76 | 1,317,168 |
| 2024-05-14 | 65,500.00 | 66,000.00 | 63,300.00 | 65,300.00 | 31,292.13 | 473,496 |
| 2024-05-13 | 62,300.00 | 67,800.00 | 62,000.00 | 66,100.00 | 31,675.49 | 1,785,282 |
| 2024-05-10 | 58,800.00 | 60,300.00 | 57,600.00 | 59,000.00 | 28,273.13 | 414,884 |
| 2024-05-09 | 57,700.00 | 58,700.00 | 56,600.00 | 57,900.00 | 27,746.01 | 266,776 |
| 2024-05-08 | 58,400.00 | 59,200.00 | 57,100.00 | 57,700.00 | 27,650.17 | 453,254 |
| 2024-05-07 | 60,700.00 | 61,100.00 | 58,300.00 | 58,900.00 | 28,225.21 | 437,324 |
| 2024-05-03 | 62,000.00 | 62,500.00 | 58,000.00 | 60,600.00 | 29,039.86 | 358,888 |
| 2024-05-02 | 61,800.00 | 64,600.00 | 61,800.00 | 62,600.00 | 29,998.27 | 627,762 |
| 2024-04-30 | 59,500.00 | 60,900.00 | 59,400.00 | 60,400.00 | 28,944.02 | 128,042 |
| 2024-04-29 | 59,900.00 | 60,000.00 | 58,500.00 | 59,700.00 | 28,608.58 | 187,248 |
| 2024-04-26 | 60,500.00 | 61,000.00 | 59,400.00 | 59,900.00 | 28,704.42 | 135,860 |
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.