T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 36,400.00 | 36,400.00 | 35,550.00 | 35,750.00 | 16,693.15 | 83,978 |
| 2022-11-08 | 36,000.00 | 36,450.00 | 35,850.00 | 36,050.00 | 16,833.24 | 59,360 |
| 2022-11-07 | 36,000.00 | 36,250.00 | 35,700.00 | 35,900.00 | 16,763.19 | 16,912 |
| 2022-11-04 | 35,950.00 | 36,150.00 | 34,900.00 | 36,000.00 | 16,809.89 | 61,580 |
| 2022-11-03 | 35,900.00 | 35,950.00 | 35,350.00 | 35,950.00 | 16,786.54 | 38,254 |
| 2022-11-02 | 36,100.00 | 36,900.00 | 35,600.00 | 36,200.00 | 16,903.28 | 63,608 |
| 2022-11-01 | 36,900.00 | 36,900.00 | 35,950.00 | 36,100.00 | 16,856.58 | 114,710 |
| 2022-10-31 | 36,500.00 | 37,200.00 | 36,400.00 | 36,700.00 | 17,136.75 | 24,994 |
| 2022-10-28 | 36,650.00 | 37,050.00 | 36,200.00 | 36,500.00 | 17,043.36 | 44,820 |
| 2022-10-27 | 36,400.00 | 36,900.00 | 36,200.00 | 36,600.00 | 17,090.05 | 39,744 |
| 2022-10-26 | 36,650.00 | 36,650.00 | 35,950.00 | 36,200.00 | 16,903.28 | 41,048 |
| 2022-10-25 | 36,750.00 | 37,000.00 | 36,150.00 | 36,650.00 | 17,113.40 | 43,648 |
| 2022-10-24 | 36,700.00 | 36,850.00 | 35,950.00 | 36,400.00 | 16,996.67 | 87,300 |
| 2022-10-21 | 35,950.00 | 36,400.00 | 35,400.00 | 36,350.00 | 16,973.32 | 68,986 |
| 2022-10-20 | 37,050.00 | 37,250.00 | 35,400.00 | 36,150.00 | 16,879.93 | 111,954 |
| 2022-10-19 | 37,250.00 | 37,650.00 | 36,400.00 | 37,050.00 | 17,300.18 | 132,036 |
| 2022-10-18 | 37,550.00 | 37,700.00 | 36,850.00 | 37,250.00 | 17,393.57 | 46,990 |
| 2022-10-17 | 36,800.00 | 37,100.00 | 36,000.00 | 37,100.00 | 17,323.52 | 48,442 |
| 2022-10-14 | 36,500.00 | 37,100.00 | 36,300.00 | 37,000.00 | 17,276.83 | 29,922 |
| 2022-10-13 | 36,700.00 | 37,100.00 | 35,650.00 | 36,050.00 | 16,833.24 | 69,524 |
| 2022-10-12 | 38,100.00 | 38,350.00 | 36,800.00 | 37,150.00 | 17,346.87 | 79,124 |
| 2022-10-11 | 38,200.00 | 39,150.00 | 37,700.00 | 38,250.00 | 17,860.51 | 101,836 |
| 2022-10-07 | 38,700.00 | 39,350.00 | 38,550.00 | 38,800.00 | 18,117.32 | 51,842 |
| 2022-10-06 | 38,400.00 | 39,350.00 | 38,300.00 | 38,850.00 | 18,140.67 | 59,678 |
| 2022-10-05 | 38,750.00 | 39,000.00 | 37,350.00 | 38,400.00 | 17,930.55 | 79,012 |
| 2022-10-04 | 38,200.00 | 38,400.00 | 37,500.00 | 38,350.00 | 17,907.20 | 92,234 |
| 2022-09-30 | 36,500.00 | 37,400.00 | 35,700.00 | 37,050.00 | 17,300.18 | 86,196 |
| 2022-09-29 | 36,250.00 | 37,550.00 | 36,250.00 | 36,650.00 | 17,113.40 | 85,912 |
| 2022-09-28 | 37,100.00 | 37,400.00 | 35,400.00 | 35,800.00 | 16,716.50 | 109,142 |
| 2022-09-27 | 37,350.00 | 38,000.00 | 36,500.00 | 37,300.00 | 17,416.91 | 80,060 |
| 2022-09-26 | 37,800.00 | 38,800.00 | 37,050.00 | 37,200.00 | 17,370.22 | 135,270 |
| 2022-09-23 | 38,850.00 | 39,300.00 | 37,950.00 | 38,250.00 | 17,860.51 | 93,624 |
| 2022-09-22 | 38,250.00 | 39,450.00 | 37,950.00 | 38,850.00 | 18,140.67 | 126,410 |
| 2022-09-21 | 39,050.00 | 39,500.00 | 38,250.00 | 38,350.00 | 17,907.20 | 113,908 |
| 2022-09-20 | 38,700.00 | 40,300.00 | 38,550.00 | 39,550.00 | 18,467.53 | 245,144 |
| 2022-09-19 | 40,550.00 | 40,550.00 | 37,700.00 | 38,050.00 | 17,767.12 | 285,180 |
| 2022-09-16 | 37,500.00 | 40,500.00 | 36,950.00 | 40,500.00 | 18,911.13 | 645,588 |
| 2022-09-15 | 36,700.00 | 38,000.00 | 36,450.00 | 37,500.00 | 17,510.30 | 439,168 |
| 2022-09-14 | 34,000.00 | 35,400.00 | 34,000.00 | 35,200.00 | 16,436.34 | 53,182 |
| 2022-09-13 | 34,300.00 | 35,550.00 | 33,850.00 | 35,200.00 | 16,436.34 | 84,598 |
| 2022-09-08 | 35,500.00 | 35,500.00 | 33,950.00 | 34,150.00 | 15,946.05 | 106,090 |
| 2022-09-07 | 33,250.00 | 35,850.00 | 33,250.00 | 35,200.00 | 16,436.34 | 191,176 |
| 2022-09-06 | 33,050.00 | 33,850.00 | 33,050.00 | 33,500.00 | 15,642.54 | 24,114 |
| 2022-09-05 | 33,800.00 | 34,300.00 | 33,200.00 | 33,350.00 | 15,572.49 | 49,294 |
| 2022-09-02 | 34,050.00 | 34,600.00 | 33,800.00 | 34,000.00 | 15,876.01 | 25,444 |
| 2022-09-01 | 34,800.00 | 34,800.00 | 33,950.00 | 34,000.00 | 15,876.01 | 37,164 |
| 2022-08-31 | 33,500.00 | 34,950.00 | 33,500.00 | 34,950.00 | 16,319.60 | 50,800 |
| 2022-08-30 | 33,800.00 | 34,400.00 | 33,350.00 | 33,900.00 | 15,829.31 | 40,030 |
| 2022-08-29 | 33,400.00 | 33,500.00 | 32,700.00 | 33,500.00 | 15,642.54 | 57,138 |
| 2022-08-26 | 34,800.00 | 34,800.00 | 34,350.00 | 34,350.00 | 16,039.44 | 36,296 |
| 2022-08-25 | 34,050.00 | 34,750.00 | 34,050.00 | 34,550.00 | 16,132.82 | 62,990 |
| 2022-08-24 | 33,950.00 | 34,400.00 | 33,850.00 | 34,300.00 | 16,016.09 | 40,660 |
| 2022-08-23 | 33,700.00 | 34,600.00 | 33,350.00 | 34,350.00 | 16,039.44 | 79,172 |
| 2022-08-22 | 34,600.00 | 34,700.00 | 33,600.00 | 34,200.00 | 15,969.39 | 76,290 |
| 2022-08-19 | 36,000.00 | 36,000.00 | 34,850.00 | 34,850.00 | 16,272.91 | 64,146 |
| 2022-08-18 | 35,750.00 | 35,900.00 | 35,200.00 | 35,900.00 | 16,763.19 | 45,566 |
| 2022-08-17 | 36,650.00 | 36,650.00 | 35,550.00 | 35,750.00 | 16,693.15 | 137,330 |
| 2022-08-16 | 37,100.00 | 37,500.00 | 36,550.00 | 37,000.00 | 17,276.83 | 71,146 |
| 2022-08-12 | 37,400.00 | 37,700.00 | 36,800.00 | 36,900.00 | 17,230.14 | 50,940 |
| 2022-08-11 | 37,000.00 | 37,950.00 | 36,800.00 | 37,400.00 | 17,463.61 | 75,828 |
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.