T&L Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	42,300.00	43,500.00	42,150.00	42,850.00	20,533.96	74,648
2024-01-25	43,000.00	43,650.00	42,150.00	42,300.00	20,270.40	113,888
2024-01-24	43,800.00	43,950.00	43,000.00	43,300.00	20,749.60	64,200
2024-01-23	44,200.00	45,100.00	43,450.00	43,800.00	20,989.21	142,394
2024-01-22	43,950.00	45,200.00	41,900.00	43,900.00	21,037.13	390,620
2024-01-19	44,000.00	45,050.00	43,650.00	45,000.00	21,564.25	167,916
2024-01-18	43,300.00	44,250.00	43,100.00	43,600.00	20,893.37	147,088
2024-01-17	44,050.00	44,050.00	42,650.00	43,350.00	20,773.56	245,962
2024-01-16	45,150.00	45,300.00	44,000.00	44,150.00	21,156.93	142,660
2024-01-15	45,750.00	46,000.00	44,350.00	45,400.00	21,755.94	272,932
2024-01-12	47,150.00	47,550.00	45,600.00	45,600.00	21,851.78	234,110
2024-01-11	44,500.00	48,000.00	44,050.00	47,550.00	22,786.23	663,022
2024-01-10	44,750.00	45,150.00	44,400.00	44,700.00	21,420.49	201,928
2024-01-09	43,600.00	44,750.00	43,200.00	44,450.00	21,300.69	284,890
2024-01-08	42,450.00	44,400.00	42,000.00	43,550.00	20,869.41	639,668
2024-01-05	42,250.00	45,600.00	41,450.00	42,050.00	20,150.60	2,629,126
2024-01-04	38,500.00	38,800.00	37,500.00	37,650.00	18,042.09	262,086
2024-01-03	38,100.00	38,450.00	37,550.00	38,450.00	18,425.46	144,514
2024-01-02	39,400.00	39,700.00	37,800.00	38,100.00	18,257.73	494,850
2023-12-28	40,700.00	40,700.00	39,900.00	40,000.00	19,168.23	119,264
2023-12-27	40,550.00	40,800.00	39,850.00	40,150.00	19,240.11	185,004
2023-12-26	42,400.00	42,400.00	40,200.00	40,700.00	19,240.11	350,632
2023-12-22	42,300.00	42,600.00	41,950.00	42,050.00	19,878.29	83,606
2023-12-21	42,300.00	42,750.00	42,100.00	42,300.00	19,996.47	107,154
2023-12-20	43,000.00	43,500.00	42,550.00	42,700.00	20,185.57	118,832
2023-12-19	42,600.00	43,450.00	42,300.00	43,000.00	20,327.39	68,872
2023-12-18	42,800.00	42,900.00	42,000.00	42,600.00	20,138.29	86,738
2023-12-15	43,150.00	43,300.00	42,500.00	42,600.00	20,138.29	93,368
2023-12-14	42,500.00	43,550.00	42,200.00	43,150.00	20,398.29	166,100
2023-12-13	42,650.00	42,650.00	41,850.00	41,950.00	19,831.02	72,552
2023-12-12	42,550.00	42,800.00	42,200.00	42,500.00	20,091.02	71,818
2023-12-11	42,900.00	43,700.00	42,750.00	42,800.00	20,232.84	110,162
2023-12-08	42,350.00	43,050.00	42,250.00	42,850.00	20,256.48	91,104
2023-12-07	44,000.00	44,000.00	42,200.00	42,200.00	19,949.20	132,620
2023-12-06	42,450.00	43,900.00	41,900.00	43,850.00	20,729.21	189,828
2023-12-05	42,750.00	43,450.00	41,850.00	42,000.00	19,854.66	151,870
2023-12-04	42,750.00	43,250.00	42,150.00	42,450.00	20,067.38	62,936
2023-12-01	42,950.00	44,200.00	42,900.00	42,900.00	20,280.11	139,242
2023-11-30	42,750.00	43,200.00	42,250.00	42,950.00	20,303.75	81,336
2023-11-29	43,000.00	43,000.00	42,300.00	42,750.00	20,209.20	71,320
2023-11-28	43,000.00	43,450.00	42,000.00	43,150.00	20,398.29	109,910
2023-11-27	43,850.00	44,200.00	43,000.00	43,000.00	20,327.39	106,540
2023-11-24	41,700.00	44,400.00	41,700.00	43,400.00	20,516.48	266,098
2023-11-23	42,150.00	42,400.00	41,550.00	42,150.00	19,925.56	90,570
2023-11-22	42,450.00	42,750.00	41,600.00	41,650.00	19,689.20	110,222
2023-11-21	42,400.00	42,700.00	41,750.00	42,450.00	20,067.38	116,900
2023-11-20	40,950.00	42,350.00	40,950.00	42,100.00	19,901.93	143,422
2023-11-17	41,950.00	42,050.00	40,650.00	40,750.00	19,263.74	229,812
2023-11-16	42,100.00	42,700.00	41,750.00	41,950.00	19,831.02	133,660
2023-11-15	44,300.00	44,500.00	42,000.00	42,650.00	20,161.93	228,104
2023-11-14	44,350.00	45,600.00	43,300.00	44,300.00	20,941.93	137,098
2023-11-13	44,250.00	45,150.00	43,650.00	44,000.00	20,800.12	92,540
2023-11-10	42,200.00	43,850.00	42,200.00	43,750.00	20,681.93	59,368
2023-11-09	42,750.00	43,600.00	42,500.00	42,650.00	20,161.93	62,672
2023-11-08	43,050.00	43,800.00	42,400.00	43,050.00	20,351.02	63,732
2023-11-07	44,500.00	44,500.00	42,800.00	43,050.00	20,351.02	80,646
2023-11-06	44,800.00	44,800.00	43,300.00	44,100.00	20,847.39	92,300
2023-11-03	44,800.00	44,800.00	43,900.00	43,950.00	20,776.48	57,104
2023-11-02	43,550.00	44,750.00	43,550.00	44,700.00	21,131.03	67,170
2023-11-01	44,400.00	44,400.00	43,400.00	43,400.00	20,516.48	75,834

← NewerPage 12 of 21 · 1,223 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.