T&L Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	44,350.00	45,050.00	43,400.00	44,000.00	20,800.12	115,074
2023-10-30	43,200.00	44,250.00	42,350.00	43,950.00	20,776.48	47,616
2023-10-27	42,600.00	43,750.00	42,100.00	42,800.00	20,232.84	73,344
2023-10-26	40,900.00	43,250.00	40,850.00	42,600.00	20,138.29	95,942
2023-10-25	43,500.00	43,750.00	42,650.00	43,300.00	20,469.20	70,504
2023-10-24	41,700.00	42,950.00	40,750.00	42,900.00	20,280.11	78,240
2023-10-23	41,000.00	42,100.00	40,800.00	40,900.00	19,334.65	77,476
2023-10-20	41,300.00	42,150.00	40,800.00	41,550.00	19,641.93	99,258
2023-10-19	41,900.00	43,250.00	41,500.00	42,200.00	19,949.20	123,496
2023-10-18	44,000.00	44,100.00	42,200.00	42,200.00	19,949.20	97,724
2023-10-17	43,600.00	44,400.00	42,700.00	43,900.00	20,752.84	123,382
2023-10-16	42,000.00	43,450.00	41,900.00	43,450.00	20,540.11	51,918
2023-10-13	43,100.00	43,100.00	42,050.00	42,500.00	20,091.02	68,834
2023-10-12	43,100.00	43,450.00	42,600.00	43,100.00	20,374.66	68,462
2023-10-11	41,950.00	43,150.00	41,950.00	42,350.00	20,020.11	56,136
2023-10-10	41,750.00	43,050.00	41,600.00	41,850.00	19,783.75	107,314
2023-10-06	40,350.00	42,300.00	40,350.00	42,050.00	19,878.29	102,980
2023-10-05	40,850.00	41,500.00	40,350.00	40,350.00	19,074.65	86,100
2023-10-04	42,350.00	42,350.00	40,200.00	40,300.00	19,051.01	144,634
2023-09-27	41,450.00	42,850.00	41,450.00	42,850.00	20,256.48	65,044
2023-09-26	41,800.00	42,700.00	41,650.00	41,800.00	19,760.11	84,794
2023-09-25	41,200.00	42,300.00	41,150.00	41,800.00	19,760.11	77,754
2023-09-22	42,000.00	42,350.00	41,300.00	41,500.00	19,618.29	104,610
2023-09-21	43,700.00	44,200.00	41,800.00	42,100.00	19,901.93	188,944
2023-09-20	43,800.00	44,350.00	42,700.00	44,350.00	20,965.57	79,804
2023-09-19	44,000.00	44,250.00	42,850.00	43,500.00	20,563.75	96,156
2023-09-18	44,350.00	44,350.00	43,100.00	43,450.00	20,540.11	90,046
2023-09-15	44,500.00	45,150.00	44,200.00	44,350.00	20,965.57	74,990
2023-09-14	43,750.00	44,650.00	42,550.00	44,650.00	21,107.39	260,118
2023-09-13	44,350.00	44,600.00	43,600.00	43,750.00	20,681.93	77,874
2023-09-12	46,000.00	46,500.00	43,800.00	44,350.00	20,965.57	318,396
2023-09-11	47,750.00	47,750.00	45,600.00	46,000.00	21,745.57	109,322
2023-09-08	46,150.00	47,350.00	46,000.00	47,200.00	22,312.85	81,536
2023-09-07	47,800.00	47,800.00	46,200.00	46,200.00	21,840.12	101,186
2023-09-06	47,100.00	48,250.00	46,700.00	47,800.00	22,596.49	93,766
2023-09-05	47,400.00	47,400.00	46,150.00	47,100.00	22,265.58	72,490
2023-09-04	47,400.00	47,600.00	46,250.00	47,400.00	22,407.40	136,858
2023-09-01	48,500.00	48,550.00	47,550.00	47,600.00	22,501.94	94,750
2023-08-31	48,000.00	48,650.00	47,450.00	48,400.00	22,880.13	97,030
2023-08-30	49,550.00	49,700.00	47,700.00	47,750.00	22,572.85	165,136
2023-08-29	48,750.00	49,400.00	48,300.00	49,000.00	23,163.76	81,322
2023-08-28	47,700.00	48,650.00	47,200.00	48,300.00	22,832.85	128,342
2023-08-25	48,050.00	48,700.00	47,650.00	47,650.00	22,525.58	83,210
2023-08-24	48,850.00	49,650.00	48,100.00	48,300.00	22,832.85	149,850
2023-08-23	47,950.00	49,650.00	47,800.00	49,000.00	23,163.76	182,664
2023-08-22	48,500.00	49,150.00	47,650.00	47,750.00	22,572.85	184,498
2023-08-21	48,750.00	49,600.00	47,800.00	48,100.00	22,738.31	226,626
2023-08-18	51,100.00	51,300.00	49,050.00	49,050.00	23,187.40	259,946
2023-08-17	51,900.00	53,300.00	51,200.00	51,500.00	24,345.59	218,296
2023-08-16	53,500.00	54,400.00	52,000.00	52,500.00	24,818.32	293,640
2023-08-14	55,300.00	56,000.00	52,500.00	54,400.00	25,716.51	631,386
2023-08-11	51,000.00	55,000.00	50,000.00	54,000.00	25,527.41	864,820
2023-08-10	50,600.00	51,300.00	49,900.00	51,000.00	24,109.22	104,522
2023-08-09	51,000.00	51,500.00	50,000.00	51,100.00	24,156.50	77,036
2023-08-08	50,300.00	52,000.00	50,300.00	51,100.00	24,156.50	129,746
2023-08-07	50,500.00	51,700.00	49,300.00	50,500.00	23,872.86	163,466
2023-08-04	47,950.00	50,400.00	47,750.00	49,700.00	23,494.68	140,940
2023-08-03	48,600.00	48,600.00	47,550.00	47,700.00	22,549.22	79,622
2023-08-02	48,500.00	49,350.00	47,950.00	48,700.00	23,021.95	97,698
2023-08-01	49,100.00	49,600.00	48,350.00	49,100.00	23,211.04	95,638

← NewerPage 13 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.