T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 48,550.00 | 49,200.00 | 47,700.00 | 48,000.00 | 22,691.03 | 109,832 |
| 2023-05-02 | 46,450.00 | 49,000.00 | 46,250.00 | 48,500.00 | 22,927.40 | 377,442 |
| 2023-04-28 | 45,800.00 | 46,500.00 | 45,200.00 | 45,700.00 | 21,603.76 | 51,780 |
| 2023-04-27 | 44,400.00 | 45,800.00 | 43,250.00 | 45,800.00 | 21,651.03 | 105,372 |
| 2023-04-26 | 44,750.00 | 45,100.00 | 43,500.00 | 44,400.00 | 20,989.21 | 103,204 |
| 2023-04-25 | 46,000.00 | 46,000.00 | 44,000.00 | 44,450.00 | 21,012.84 | 104,512 |
| 2023-04-24 | 45,650.00 | 46,150.00 | 45,150.00 | 45,500.00 | 21,509.21 | 113,706 |
| 2023-04-21 | 46,400.00 | 46,800.00 | 45,650.00 | 45,650.00 | 21,580.12 | 134,652 |
| 2023-04-20 | 47,200.00 | 47,650.00 | 46,500.00 | 46,900.00 | 22,171.03 | 197,448 |
| 2023-04-19 | 47,000.00 | 47,400.00 | 46,100.00 | 47,200.00 | 22,312.85 | 106,626 |
| 2023-04-18 | 48,000.00 | 48,050.00 | 46,500.00 | 46,700.00 | 22,076.49 | 125,198 |
| 2023-04-17 | 46,100.00 | 48,050.00 | 45,600.00 | 48,000.00 | 22,691.03 | 152,026 |
| 2023-04-14 | 47,700.00 | 47,700.00 | 45,750.00 | 46,250.00 | 21,863.76 | 139,282 |
| 2023-04-13 | 47,200.00 | 47,400.00 | 45,750.00 | 46,950.00 | 22,194.67 | 162,862 |
| 2023-04-12 | 47,050.00 | 47,750.00 | 45,750.00 | 47,650.00 | 22,525.58 | 206,846 |
| 2023-04-11 | 49,150.00 | 49,150.00 | 46,900.00 | 47,700.00 | 22,549.22 | 197,362 |
| 2023-04-10 | 48,350.00 | 49,450.00 | 47,800.00 | 49,150.00 | 23,234.67 | 126,790 |
| 2023-04-07 | 48,650.00 | 49,000.00 | 47,550.00 | 48,350.00 | 22,856.49 | 105,782 |
| 2023-04-06 | 49,800.00 | 49,950.00 | 48,300.00 | 48,600.00 | 22,974.67 | 180,986 |
| 2023-04-05 | 47,450.00 | 49,300.00 | 47,300.00 | 49,150.00 | 23,234.67 | 366,044 |
| 2023-04-04 | 47,000.00 | 47,300.00 | 46,400.00 | 46,850.00 | 22,147.40 | 89,382 |
| 2023-04-03 | 47,150.00 | 47,550.00 | 46,250.00 | 46,900.00 | 22,171.03 | 106,478 |
| 2023-03-31 | 45,700.00 | 47,750.00 | 45,600.00 | 46,850.00 | 22,147.40 | 137,150 |
| 2023-03-30 | 47,100.00 | 47,400.00 | 45,950.00 | 46,050.00 | 21,769.21 | 98,816 |
| 2023-03-29 | 47,200.00 | 47,250.00 | 45,800.00 | 47,100.00 | 22,265.58 | 129,086 |
| 2023-03-28 | 45,550.00 | 47,300.00 | 44,950.00 | 47,000.00 | 22,218.30 | 166,038 |
| 2023-03-27 | 45,350.00 | 46,400.00 | 44,550.00 | 45,550.00 | 21,532.85 | 148,286 |
| 2023-03-24 | 45,900.00 | 46,100.00 | 44,700.00 | 45,250.00 | 21,391.03 | 115,680 |
| 2023-03-23 | 46,200.00 | 46,350.00 | 45,000.00 | 45,300.00 | 21,414.66 | 134,762 |
| 2023-03-22 | 47,350.00 | 47,950.00 | 46,100.00 | 46,600.00 | 22,029.21 | 138,894 |
| 2023-03-21 | 43,600.00 | 47,600.00 | 43,600.00 | 47,250.00 | 22,336.49 | 376,462 |
| 2023-03-20 | 45,300.00 | 45,600.00 | 43,500.00 | 43,600.00 | 20,611.02 | 124,088 |
| 2023-03-17 | 44,900.00 | 45,500.00 | 44,600.00 | 45,200.00 | 21,367.39 | 124,844 |
| 2023-03-16 | 44,900.00 | 45,600.00 | 43,500.00 | 45,000.00 | 21,272.84 | 157,362 |
| 2023-03-15 | 42,150.00 | 45,700.00 | 41,650.00 | 44,900.00 | 21,225.57 | 352,022 |
| 2023-03-14 | 42,700.00 | 42,900.00 | 41,150.00 | 41,350.00 | 19,547.38 | 210,564 |
| 2023-03-13 | 44,600.00 | 44,600.00 | 42,500.00 | 43,100.00 | 20,374.66 | 250,328 |
| 2023-03-10 | 44,500.00 | 44,500.00 | 43,300.00 | 44,050.00 | 20,823.75 | 99,894 |
| 2023-03-09 | 44,900.00 | 45,150.00 | 44,100.00 | 44,550.00 | 21,060.12 | 74,054 |
| 2023-03-08 | 44,050.00 | 44,850.00 | 43,500.00 | 44,650.00 | 21,107.39 | 106,442 |
| 2023-03-07 | 44,500.00 | 44,850.00 | 43,700.00 | 44,100.00 | 20,847.39 | 91,062 |
| 2023-03-06 | 44,550.00 | 45,800.00 | 44,250.00 | 44,450.00 | 21,012.84 | 178,392 |
| 2023-03-03 | 44,650.00 | 45,250.00 | 44,150.00 | 44,300.00 | 20,941.93 | 81,842 |
| 2023-03-02 | 45,300.00 | 45,450.00 | 44,350.00 | 44,650.00 | 21,107.39 | 111,396 |
| 2023-02-28 | 44,400.00 | 45,800.00 | 44,250.00 | 44,950.00 | 21,249.21 | 260,770 |
| 2023-02-27 | 42,950.00 | 44,100.00 | 42,350.00 | 43,900.00 | 20,752.84 | 67,992 |
| 2023-02-24 | 43,000.00 | 43,700.00 | 42,750.00 | 43,000.00 | 20,327.39 | 66,358 |
| 2023-02-23 | 43,900.00 | 43,950.00 | 41,900.00 | 43,000.00 | 20,327.39 | 159,656 |
| 2023-02-22 | 43,700.00 | 44,800.00 | 43,500.00 | 43,900.00 | 20,752.84 | 157,882 |
| 2023-02-21 | 44,500.00 | 45,100.00 | 43,700.00 | 43,950.00 | 20,776.48 | 297,130 |
| 2023-02-20 | 42,400.00 | 44,600.00 | 42,400.00 | 44,500.00 | 21,036.48 | 353,982 |
| 2023-02-17 | 42,500.00 | 42,900.00 | 41,950.00 | 42,350.00 | 20,020.11 | 96,568 |
| 2023-02-16 | 41,500.00 | 43,150.00 | 41,150.00 | 42,700.00 | 20,185.57 | 237,394 |
| 2023-02-15 | 42,600.00 | 43,200.00 | 41,700.00 | 42,000.00 | 19,854.66 | 161,910 |
| 2023-02-14 | 41,900.00 | 43,250.00 | 41,400.00 | 42,600.00 | 20,138.29 | 378,032 |
| 2023-02-13 | 40,300.00 | 41,600.00 | 39,800.00 | 41,550.00 | 19,641.93 | 469,614 |
| 2023-02-10 | 39,150.00 | 39,950.00 | 38,850.00 | 39,300.00 | 18,578.28 | 77,186 |
| 2023-02-09 | 39,250.00 | 40,100.00 | 39,150.00 | 39,500.00 | 18,672.83 | 83,066 |
| 2023-02-08 | 39,550.00 | 40,000.00 | 39,250.00 | 39,650.00 | 18,743.74 | 56,670 |
| 2023-02-07 | 39,250.00 | 39,500.00 | 37,300.00 | 39,500.00 | 18,672.83 | 79,564 |
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.