T&L Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	36,850.00	37,650.00	36,500.00	36,600.00	17,090.05	72,464
2022-08-09	37,150.00	37,500.00	36,200.00	37,200.00	17,370.22	80,210
2022-08-08	37,750.00	37,750.00	37,050.00	37,150.00	17,346.87	63,624
2022-08-05	38,600.00	38,950.00	37,600.00	37,800.00	17,650.38	82,504
2022-08-04	39,200.00	39,500.00	38,450.00	38,600.00	18,023.94	118,708
2022-08-03	37,150.00	38,950.00	37,100.00	38,800.00	18,117.32	337,668
2022-08-02	36,900.00	37,700.00	36,450.00	37,300.00	17,416.91	159,606
2022-08-01	35,400.00	37,000.00	34,850.00	36,700.00	17,136.75	189,846
2022-07-29	36,300.00	36,600.00	35,250.00	35,600.00	16,623.11	130,358
2022-07-28	36,750.00	36,950.00	35,750.00	36,200.00	16,903.28	119,438
2022-07-27	37,550.00	37,700.00	36,100.00	36,100.00	16,856.58	273,342
2022-07-26	35,350.00	37,450.00	34,650.00	36,550.00	17,066.71	494,262
2022-07-25	34,050.00	35,650.00	33,800.00	35,350.00	16,506.38	134,184
2022-07-22	33,700.00	34,350.00	33,650.00	34,050.00	15,899.35	47,100
2022-07-21	34,300.00	34,300.00	33,700.00	33,750.00	15,759.27	50,902
2022-07-20	33,300.00	34,400.00	33,000.00	34,000.00	15,876.01	114,280
2022-07-19	31,800.00	33,150.00	31,700.00	33,000.00	15,409.06	63,922
2022-07-18	32,100.00	32,300.00	31,550.00	32,100.00	14,988.82	69,226
2022-07-15	32,100.00	32,300.00	31,600.00	31,800.00	14,848.74	61,520
2022-07-14	31,200.00	32,200.00	31,200.00	32,000.00	14,942.12	49,030
2022-07-13	32,400.00	32,700.00	31,150.00	31,400.00	14,661.96	164,600
2022-07-12	32,600.00	33,600.00	31,850.00	32,650.00	15,245.64	125,230
2022-07-11	34,000.00	34,000.00	32,950.00	32,950.00	15,385.72	63,078
2022-07-08	33,400.00	34,000.00	33,050.00	33,700.00	15,735.92	59,708
2022-07-07	33,100.00	33,800.00	33,100.00	33,300.00	15,549.15	58,174
2022-07-06	32,850.00	33,400.00	32,100.00	32,600.00	15,222.29	50,310
2022-07-05	31,950.00	33,050.00	31,950.00	32,850.00	15,339.02	62,036
2022-07-04	32,200.00	34,300.00	31,600.00	31,950.00	14,918.78	128,686
2022-07-01	31,100.00	32,400.00	30,550.00	31,950.00	14,918.78	130,466
2022-06-30	31,500.00	31,500.00	30,450.00	30,650.00	14,311.75	92,988
2022-06-29	30,600.00	31,650.00	30,400.00	31,600.00	14,755.35	51,674
2022-06-28	31,200.00	31,600.00	30,450.00	31,150.00	14,545.22	68,426
2022-06-27	31,150.00	31,550.00	30,550.00	31,150.00	14,545.22	75,638
2022-06-24	28,900.00	31,300.00	28,900.00	31,200.00	14,568.57	133,956
2022-06-23	30,900.00	31,400.00	28,800.00	28,850.00	13,471.26	264,182
2022-06-22	32,600.00	33,700.00	31,100.00	31,100.00	14,521.88	141,360
2022-06-21	32,600.00	33,300.00	32,050.00	32,500.00	15,175.59	106,214
2022-06-20	35,800.00	35,800.00	32,300.00	32,700.00	15,268.98	248,006
2022-06-17	36,300.00	36,350.00	34,500.00	35,800.00	16,716.50	181,534
2022-06-16	36,450.00	38,000.00	36,000.00	36,700.00	17,136.75	473,240
2022-06-15	34,300.00	36,750.00	34,300.00	35,000.00	16,342.95	584,138
2022-06-14	31,050.00	34,350.00	31,050.00	34,350.00	16,039.44	185,498
2022-06-13	33,350.00	35,250.00	32,200.00	32,500.00	15,175.59	315,608
2022-06-10	32,850.00	34,150.00	32,450.00	33,300.00	15,549.15	42,896
2022-06-09	34,300.00	34,600.00	32,850.00	33,350.00	15,572.49	86,088
2022-06-08	34,050.00	35,100.00	33,800.00	34,200.00	15,969.39	50,306
2022-06-07	35,200.00	35,400.00	33,800.00	34,400.00	16,062.78	140,682
2022-06-03	36,000.00	36,100.00	35,350.00	35,450.00	16,553.07	59,040
2022-06-02	36,050.00	36,150.00	35,650.00	35,900.00	16,763.19	28,982
2022-05-31	35,800.00	36,200.00	35,800.00	36,050.00	16,833.24	27,780
2022-05-30	35,850.00	36,250.00	35,750.00	36,050.00	16,833.24	28,536
2022-05-27	36,000.00	36,150.00	35,450.00	35,800.00	16,716.50	44,522
2022-05-26	35,950.00	36,400.00	35,400.00	35,950.00	16,786.54	52,012
2022-05-25	36,200.00	36,200.00	35,100.00	35,400.00	16,529.72	87,318
2022-05-24	36,550.00	36,800.00	35,900.00	35,900.00	16,763.19	72,682
2022-05-23	36,800.00	37,100.00	36,400.00	36,700.00	17,136.75	53,212
2022-05-20	36,500.00	36,850.00	36,050.00	36,750.00	17,160.09	92,706
2022-05-19	36,450.00	36,950.00	35,950.00	36,600.00	17,090.05	172,724
2022-05-18	38,550.00	38,800.00	37,100.00	37,500.00	17,510.30	86,848
2022-05-17	38,700.00	38,900.00	38,200.00	38,300.00	17,883.85	40,324

← NewerPage 18 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.