T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 59,300.00 | 61,900.00 | 59,100.00 | 59,900.00 | 28,704.42 | 167,960 |
| 2024-04-24 | 58,800.00 | 60,100.00 | 58,300.00 | 59,800.00 | 28,656.50 | 200,150 |
| 2024-04-23 | 61,600.00 | 61,800.00 | 58,300.00 | 58,700.00 | 28,129.37 | 283,304 |
| 2024-04-22 | 62,200.00 | 62,700.00 | 59,900.00 | 61,400.00 | 29,423.23 | 230,230 |
| 2024-04-19 | 61,100.00 | 63,000.00 | 60,100.00 | 62,700.00 | 30,046.19 | 449,018 |
| 2024-04-18 | 61,000.00 | 61,500.00 | 59,400.00 | 60,400.00 | 28,944.02 | 231,088 |
| 2024-04-17 | 59,200.00 | 62,000.00 | 59,200.00 | 61,100.00 | 29,279.46 | 311,306 |
| 2024-04-16 | 59,000.00 | 59,700.00 | 57,900.00 | 59,200.00 | 28,368.97 | 221,712 |
| 2024-04-15 | 58,600.00 | 60,400.00 | 58,000.00 | 60,000.00 | 28,752.34 | 252,544 |
| 2024-04-12 | 60,000.00 | 62,000.00 | 59,700.00 | 60,000.00 | 28,752.34 | 272,874 |
| 2024-04-11 | 61,000.00 | 63,500.00 | 58,000.00 | 59,900.00 | 28,704.42 | 693,910 |
| 2024-04-09 | 56,500.00 | 59,700.00 | 56,300.00 | 59,400.00 | 28,464.81 | 423,056 |
| 2024-04-08 | 57,100.00 | 57,400.00 | 56,000.00 | 56,300.00 | 26,979.28 | 124,254 |
| 2024-04-05 | 56,600.00 | 57,600.00 | 56,000.00 | 57,100.00 | 27,362.64 | 187,290 |
| 2024-04-04 | 55,600.00 | 58,500.00 | 54,600.00 | 57,100.00 | 27,362.64 | 333,104 |
| 2024-04-03 | 53,800.00 | 56,600.00 | 52,500.00 | 56,100.00 | 26,883.44 | 349,898 |
| 2024-04-02 | 55,400.00 | 56,200.00 | 53,500.00 | 53,700.00 | 25,733.34 | 255,914 |
| 2024-04-01 | 54,200.00 | 57,400.00 | 54,000.00 | 56,000.00 | 26,835.52 | 690,744 |
| 2024-03-29 | 52,200.00 | 54,100.00 | 51,600.00 | 53,600.00 | 25,685.42 | 242,932 |
| 2024-03-28 | 52,300.00 | 52,500.00 | 51,500.00 | 52,200.00 | 25,014.53 | 88,112 |
| 2024-03-27 | 51,700.00 | 52,400.00 | 51,100.00 | 52,100.00 | 24,966.61 | 102,474 |
| 2024-03-26 | 52,500.00 | 53,400.00 | 51,300.00 | 52,000.00 | 24,918.69 | 171,414 |
| 2024-03-25 | 51,000.00 | 53,300.00 | 50,700.00 | 52,500.00 | 25,158.30 | 244,648 |
| 2024-03-22 | 51,300.00 | 51,800.00 | 50,500.00 | 50,800.00 | 24,343.65 | 120,100 |
| 2024-03-21 | 52,500.00 | 52,600.00 | 50,700.00 | 51,600.00 | 24,727.01 | 193,420 |
| 2024-03-20 | 52,400.00 | 52,400.00 | 50,700.00 | 51,800.00 | 24,822.85 | 315,940 |
| 2024-03-19 | 50,500.00 | 52,700.00 | 49,850.00 | 51,300.00 | 24,583.25 | 901,378 |
| 2024-03-18 | 47,600.00 | 48,200.00 | 46,600.00 | 47,350.00 | 22,690.39 | 122,814 |
| 2024-03-15 | 46,900.00 | 47,600.00 | 46,450.00 | 46,750.00 | 22,402.86 | 85,022 |
| 2024-03-14 | 46,900.00 | 48,000.00 | 46,500.00 | 47,250.00 | 22,642.47 | 128,316 |
| 2024-03-13 | 46,100.00 | 46,950.00 | 45,500.00 | 46,500.00 | 22,283.06 | 105,758 |
| 2024-03-12 | 47,400.00 | 47,400.00 | 45,450.00 | 46,400.00 | 22,235.14 | 72,140 |
| 2024-03-11 | 46,150.00 | 47,600.00 | 45,300.00 | 46,950.00 | 22,498.70 | 170,522 |
| 2024-03-08 | 45,700.00 | 46,450.00 | 45,200.00 | 46,150.00 | 22,115.34 | 81,020 |
| 2024-03-07 | 47,100.00 | 47,350.00 | 45,700.00 | 45,700.00 | 21,899.70 | 179,492 |
| 2024-03-06 | 47,450.00 | 48,500.00 | 47,300.00 | 47,600.00 | 22,810.19 | 67,442 |
| 2024-03-05 | 47,250.00 | 48,850.00 | 47,250.00 | 48,100.00 | 23,049.79 | 102,610 |
| 2024-03-04 | 50,000.00 | 50,000.00 | 47,300.00 | 47,750.00 | 22,882.07 | 212,202 |
| 2024-02-29 | 50,000.00 | 50,100.00 | 48,600.00 | 49,500.00 | 23,720.68 | 116,096 |
| 2024-02-28 | 48,100.00 | 50,500.00 | 48,100.00 | 50,100.00 | 24,008.20 | 332,254 |
| 2024-02-27 | 47,950.00 | 48,400.00 | 47,300.00 | 48,150.00 | 23,073.75 | 107,228 |
| 2024-02-26 | 48,000.00 | 48,750.00 | 47,250.00 | 47,950.00 | 22,977.91 | 71,524 |
| 2024-02-23 | 48,600.00 | 49,000.00 | 46,900.00 | 48,000.00 | 23,001.87 | 205,570 |
| 2024-02-22 | 48,900.00 | 49,750.00 | 48,150.00 | 48,600.00 | 23,289.39 | 95,592 |
| 2024-02-21 | 48,450.00 | 49,600.00 | 47,850.00 | 48,600.00 | 23,289.39 | 153,122 |
| 2024-02-20 | 48,100.00 | 49,200.00 | 47,350.00 | 48,600.00 | 23,289.39 | 168,146 |
| 2024-02-19 | 49,650.00 | 49,800.00 | 47,700.00 | 48,100.00 | 23,049.79 | 281,728 |
| 2024-02-16 | 46,000.00 | 50,400.00 | 45,450.00 | 49,950.00 | 23,936.32 | 781,706 |
| 2024-02-15 | 45,450.00 | 46,100.00 | 44,900.00 | 45,650.00 | 21,875.74 | 101,774 |
| 2024-02-14 | 44,900.00 | 45,900.00 | 44,800.00 | 45,750.00 | 21,923.66 | 99,984 |
| 2024-02-13 | 44,950.00 | 46,150.00 | 43,500.00 | 45,600.00 | 21,851.78 | 167,204 |
| 2024-02-08 | 45,000.00 | 46,250.00 | 44,200.00 | 44,250.00 | 21,204.85 | 131,506 |
| 2024-02-07 | 45,500.00 | 45,550.00 | 44,150.00 | 44,200.00 | 21,180.89 | 132,202 |
| 2024-02-06 | 44,750.00 | 45,950.00 | 44,700.00 | 45,300.00 | 21,708.02 | 361,208 |
| 2024-02-05 | 41,300.00 | 45,300.00 | 41,300.00 | 44,650.00 | 21,396.53 | 652,132 |
| 2024-02-02 | 41,050.00 | 41,750.00 | 40,950.00 | 41,150.00 | 19,719.31 | 106,934 |
| 2024-02-01 | 40,750.00 | 41,850.00 | 40,350.00 | 40,950.00 | 19,623.47 | 123,964 |
| 2024-01-31 | 42,250.00 | 42,250.00 | 40,750.00 | 40,750.00 | 19,527.63 | 88,728 |
| 2024-01-30 | 41,700.00 | 42,500.00 | 41,200.00 | 42,050.00 | 20,150.60 | 77,444 |
| 2024-01-29 | 42,800.00 | 43,000.00 | 41,650.00 | 41,700.00 | 19,982.88 | 119,758 |
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.