T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 38,400.00 | 39,800.00 | 38,350.00 | 39,250.00 | 18,554.65 | 89,382 |
| 2023-02-03 | 38,750.00 | 39,050.00 | 38,400.00 | 38,850.00 | 18,365.56 | 44,654 |
| 2023-02-02 | 38,600.00 | 39,400.00 | 37,850.00 | 38,700.00 | 18,294.65 | 132,926 |
| 2023-02-01 | 39,000.00 | 39,000.00 | 38,050.00 | 38,450.00 | 18,176.46 | 76,028 |
| 2023-01-31 | 38,800.00 | 39,350.00 | 38,350.00 | 38,550.00 | 18,223.74 | 77,960 |
| 2023-01-30 | 39,150.00 | 39,450.00 | 38,350.00 | 39,200.00 | 18,531.01 | 83,854 |
| 2023-01-27 | 39,550.00 | 39,950.00 | 39,150.00 | 39,300.00 | 18,578.28 | 63,392 |
| 2023-01-26 | 39,150.00 | 40,900.00 | 38,750.00 | 39,250.00 | 18,554.65 | 254,840 |
| 2023-01-25 | 40,000.00 | 40,100.00 | 38,700.00 | 39,200.00 | 18,531.01 | 81,614 |
| 2023-01-20 | 39,200.00 | 39,850.00 | 38,600.00 | 39,700.00 | 18,767.38 | 99,362 |
| 2023-01-19 | 38,250.00 | 39,250.00 | 38,150.00 | 39,200.00 | 18,531.01 | 84,474 |
| 2023-01-18 | 39,450.00 | 39,500.00 | 38,300.00 | 38,650.00 | 18,271.01 | 123,526 |
| 2023-01-17 | 38,100.00 | 39,700.00 | 37,400.00 | 39,050.00 | 18,460.10 | 389,096 |
| 2023-01-16 | 37,300.00 | 38,000.00 | 36,650.00 | 37,500.00 | 17,727.37 | 113,722 |
| 2023-01-13 | 35,900.00 | 37,100.00 | 35,900.00 | 37,000.00 | 17,491.01 | 127,778 |
| 2023-01-12 | 35,850.00 | 36,100.00 | 35,500.00 | 35,800.00 | 16,923.73 | 55,512 |
| 2023-01-11 | 36,050.00 | 36,350.00 | 35,950.00 | 36,100.00 | 17,065.55 | 27,024 |
| 2023-01-10 | 35,550.00 | 35,950.00 | 35,400.00 | 35,850.00 | 16,947.37 | 25,742 |
| 2023-01-09 | 35,350.00 | 35,850.00 | 35,300.00 | 35,550.00 | 16,805.55 | 33,240 |
| 2023-01-06 | 35,150.00 | 35,750.00 | 34,750.00 | 35,300.00 | 16,687.37 | 43,982 |
| 2023-01-05 | 35,250.00 | 35,600.00 | 34,700.00 | 35,100.00 | 16,592.82 | 44,960 |
| 2023-01-04 | 35,700.00 | 35,800.00 | 34,900.00 | 35,050.00 | 16,569.18 | 71,956 |
| 2023-01-03 | 34,750.00 | 35,900.00 | 34,300.00 | 35,700.00 | 16,876.46 | 57,564 |
| 2023-01-02 | 36,200.00 | 36,250.00 | 34,900.00 | 34,950.00 | 16,521.91 | 83,430 |
| 2022-12-29 | 36,950.00 | 37,000.00 | 35,000.00 | 36,200.00 | 17,112.82 | 140,242 |
| 2022-12-28 | 36,400.00 | 37,250.00 | 36,250.00 | 37,000.00 | 17,491.01 | 72,778 |
| 2022-12-27 | 36,000.00 | 36,750.00 | 35,650.00 | 36,750.00 | 17,160.09 | 98,212 |
| 2022-12-26 | 36,100.00 | 36,400.00 | 35,650.00 | 36,000.00 | 16,809.89 | 37,470 |
| 2022-12-23 | 36,700.00 | 36,700.00 | 35,650.00 | 36,100.00 | 16,856.58 | 84,402 |
| 2022-12-22 | 37,150.00 | 37,250.00 | 36,650.00 | 36,850.00 | 17,206.79 | 39,304 |
| 2022-12-21 | 36,400.00 | 37,700.00 | 35,600.00 | 36,850.00 | 17,206.79 | 144,312 |
| 2022-12-20 | 35,400.00 | 36,550.00 | 35,400.00 | 36,150.00 | 16,879.93 | 76,920 |
| 2022-12-19 | 35,550.00 | 35,800.00 | 35,500.00 | 35,550.00 | 16,599.77 | 14,048 |
| 2022-12-16 | 35,400.00 | 35,850.00 | 35,300.00 | 35,800.00 | 16,716.50 | 27,552 |
| 2022-12-15 | 35,800.00 | 35,950.00 | 35,550.00 | 35,800.00 | 16,716.50 | 29,426 |
| 2022-12-14 | 35,600.00 | 36,150.00 | 35,300.00 | 35,800.00 | 16,716.50 | 26,006 |
| 2022-12-13 | 35,750.00 | 35,750.00 | 35,350.00 | 35,600.00 | 16,623.11 | 18,442 |
| 2022-12-12 | 35,800.00 | 36,150.00 | 35,450.00 | 35,850.00 | 16,739.85 | 46,004 |
| 2022-12-09 | 35,500.00 | 36,400.00 | 35,300.00 | 36,300.00 | 16,949.97 | 81,482 |
| 2022-12-08 | 34,700.00 | 35,600.00 | 34,700.00 | 35,050.00 | 16,366.29 | 54,970 |
| 2022-12-07 | 35,000.00 | 35,100.00 | 34,600.00 | 34,750.00 | 16,226.21 | 27,912 |
| 2022-12-06 | 35,300.00 | 35,300.00 | 34,650.00 | 35,150.00 | 16,412.99 | 28,486 |
| 2022-12-05 | 35,750.00 | 35,950.00 | 35,350.00 | 35,500.00 | 16,576.42 | 29,674 |
| 2022-12-02 | 35,500.00 | 35,900.00 | 34,700.00 | 35,350.00 | 16,506.38 | 33,874 |
| 2022-12-01 | 34,900.00 | 35,650.00 | 34,600.00 | 35,500.00 | 16,576.42 | 48,892 |
| 2022-11-30 | 34,600.00 | 34,900.00 | 34,300.00 | 34,750.00 | 16,226.21 | 19,104 |
| 2022-11-29 | 34,450.00 | 34,700.00 | 34,250.00 | 34,500.00 | 16,109.48 | 22,612 |
| 2022-11-28 | 33,750.00 | 34,750.00 | 33,350.00 | 34,450.00 | 16,086.13 | 68,272 |
| 2022-11-25 | 33,700.00 | 34,200.00 | 33,500.00 | 33,900.00 | 15,829.31 | 37,200 |
| 2022-11-24 | 33,850.00 | 34,100.00 | 33,700.00 | 33,900.00 | 15,829.31 | 27,472 |
| 2022-11-23 | 33,550.00 | 33,850.00 | 33,500.00 | 33,600.00 | 15,689.23 | 32,626 |
| 2022-11-22 | 33,600.00 | 33,800.00 | 33,300.00 | 33,500.00 | 15,642.54 | 21,306 |
| 2022-11-21 | 34,150.00 | 34,300.00 | 33,300.00 | 33,800.00 | 15,782.62 | 81,564 |
| 2022-11-18 | 34,050.00 | 34,900.00 | 34,050.00 | 34,300.00 | 16,016.09 | 45,276 |
| 2022-11-17 | 34,950.00 | 34,950.00 | 34,250.00 | 34,350.00 | 16,039.44 | 45,276 |
| 2022-11-16 | 34,500.00 | 35,000.00 | 34,250.00 | 34,750.00 | 16,226.21 | 54,876 |
| 2022-11-15 | 34,150.00 | 34,450.00 | 33,550.00 | 34,400.00 | 16,062.78 | 71,720 |
| 2022-11-14 | 35,000.00 | 35,100.00 | 33,850.00 | 33,850.00 | 15,805.96 | 128,278 |
| 2022-11-11 | 36,550.00 | 36,800.00 | 33,300.00 | 34,900.00 | 16,296.25 | 480,224 |
| 2022-11-10 | 35,750.00 | 35,900.00 | 35,450.00 | 35,800.00 | 16,716.50 | 57,810 |
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.