T&L Co. Ltd historical data

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

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

← NewerPage 15 of 21 · 1,226 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.