T&L Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	48,100.00	49,200.00	47,800.00	49,100.00	23,211.04	125,818
2023-07-28	46,000.00	47,900.00	45,150.00	47,500.00	22,454.67	139,594
2023-07-27	47,400.00	48,350.00	45,000.00	45,600.00	21,556.48	328,552
2023-07-26	49,750.00	49,850.00	47,050.00	47,900.00	22,643.76	217,978
2023-07-25	50,200.00	50,500.00	48,950.00	49,750.00	23,518.31	86,706
2023-07-24	50,000.00	50,700.00	49,400.00	49,750.00	23,518.31	116,284
2023-07-21	49,300.00	51,100.00	49,300.00	50,100.00	23,683.77	88,984
2023-07-20	48,750.00	50,500.00	48,750.00	50,100.00	23,683.77	116,164
2023-07-19	50,300.00	50,500.00	48,400.00	48,700.00	23,021.95	197,130
2023-07-18	50,000.00	50,500.00	49,450.00	50,400.00	23,825.59	63,430
2023-07-17	51,700.00	51,800.00	49,400.00	49,600.00	23,447.40	186,852
2023-07-14	51,000.00	52,800.00	50,700.00	51,400.00	24,298.32	200,358
2023-07-13	49,900.00	51,200.00	49,900.00	50,200.00	23,731.04	94,282
2023-07-12	49,400.00	50,300.00	48,750.00	49,700.00	23,494.68	83,664
2023-07-11	49,000.00	50,000.00	48,850.00	49,350.00	23,329.22	106,026
2023-07-10	49,950.00	50,600.00	48,400.00	48,400.00	22,880.13	187,240
2023-07-07	50,500.00	51,500.00	49,850.00	50,600.00	23,920.13	86,116
2023-07-06	53,100.00	53,300.00	50,200.00	51,000.00	24,109.22	234,436
2023-07-05	53,200.00	54,400.00	52,400.00	52,900.00	25,007.41	86,134
2023-07-04	53,000.00	53,500.00	51,800.00	53,300.00	25,196.50	98,818
2023-07-03	55,500.00	55,600.00	52,300.00	52,800.00	24,960.14	174,536
2023-06-30	52,600.00	55,100.00	52,300.00	54,400.00	25,716.51	264,184
2023-06-29	52,100.00	53,000.00	51,700.00	52,500.00	24,818.32	89,172
2023-06-28	52,800.00	53,300.00	51,700.00	52,100.00	24,629.23	90,152
2023-06-27	52,700.00	53,200.00	51,400.00	52,200.00	24,676.50	168,272
2023-06-26	52,100.00	53,200.00	51,900.00	52,600.00	24,865.59	77,286
2023-06-23	52,800.00	53,900.00	52,400.00	52,700.00	24,912.87	70,124
2023-06-22	54,500.00	55,700.00	52,800.00	52,800.00	24,960.14	159,498
2023-06-21	53,900.00	57,500.00	52,800.00	54,900.00	25,952.87	372,822
2023-06-20	53,300.00	54,700.00	52,900.00	53,700.00	25,385.59	106,252
2023-06-19	52,800.00	53,800.00	51,800.00	53,300.00	25,196.50	106,206
2023-06-16	55,700.00	56,000.00	52,300.00	53,100.00	25,101.96	285,366
2023-06-15	55,500.00	56,100.00	54,300.00	55,600.00	26,283.78	166,662
2023-06-14	55,500.00	56,300.00	53,900.00	55,100.00	26,047.42	107,306
2023-06-13	53,900.00	56,200.00	53,700.00	55,300.00	26,141.96	235,424
2023-06-12	53,400.00	54,200.00	51,500.00	53,800.00	25,432.87	600,402
2023-06-09	54,600.00	55,600.00	53,600.00	54,400.00	25,716.51	171,458
2023-06-08	56,700.00	56,900.00	53,900.00	54,100.00	25,574.69	392,070
2023-06-07	56,700.00	57,800.00	56,400.00	56,700.00	26,803.78	125,804
2023-06-05	57,000.00	57,900.00	56,000.00	57,200.00	27,040.15	119,056
2023-06-02	58,100.00	59,100.00	56,600.00	57,000.00	26,945.60	130,328
2023-06-01	56,300.00	58,300.00	55,000.00	57,900.00	27,371.06	220,394
2023-05-31	55,000.00	56,300.00	54,700.00	56,000.00	26,472.87	109,806
2023-05-30	57,900.00	58,000.00	54,600.00	55,400.00	26,189.24	219,098
2023-05-26	56,300.00	58,000.00	55,500.00	57,200.00	27,040.15	262,324
2023-05-25	55,100.00	56,300.00	54,500.00	55,500.00	26,236.51	97,776
2023-05-24	52,600.00	55,400.00	52,500.00	55,100.00	26,047.42	167,560
2023-05-23	54,400.00	55,000.00	52,900.00	53,000.00	25,054.68	101,042
2023-05-22	53,800.00	55,200.00	53,600.00	54,200.00	25,621.96	110,752
2023-05-19	54,100.00	54,700.00	53,100.00	54,200.00	25,621.96	120,860
2023-05-18	56,000.00	56,000.00	53,100.00	54,200.00	25,621.96	185,398
2023-05-17	53,300.00	55,400.00	51,600.00	54,900.00	25,952.87	297,920
2023-05-16	53,800.00	55,600.00	53,200.00	53,500.00	25,291.05	370,394
2023-05-15	49,200.00	54,200.00	49,200.00	54,000.00	25,527.41	1,254,560
2023-05-12	49,150.00	49,500.00	48,650.00	49,200.00	23,258.31	50,028
2023-05-11	49,500.00	50,000.00	48,900.00	49,600.00	23,447.40	132,094
2023-05-10	48,500.00	49,850.00	47,100.00	49,400.00	23,352.86	185,394
2023-05-09	48,000.00	48,500.00	47,250.00	48,450.00	22,903.76	58,246
2023-05-08	48,700.00	48,900.00	47,600.00	48,000.00	22,691.03	70,714
2023-05-04	47,700.00	48,600.00	47,350.00	48,100.00	22,738.31	75,338

← NewerPage 14 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.