T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 38,300.00 | 39,100.00 | 37,700.00 | 38,800.00 | 18,117.32 | 94,022 |
| 2022-05-13 | 36,900.00 | 38,100.00 | 36,900.00 | 37,550.00 | 17,533.65 | 49,074 |
| 2022-05-12 | 36,800.00 | 38,500.00 | 36,800.00 | 37,150.00 | 17,346.87 | 71,934 |
| 2022-05-11 | 37,700.00 | 38,200.00 | 37,200.00 | 37,800.00 | 17,650.38 | 38,414 |
| 2022-05-10 | 36,850.00 | 37,950.00 | 35,700.00 | 37,700.00 | 17,603.69 | 109,048 |
| 2022-05-09 | 38,700.00 | 39,200.00 | 37,550.00 | 37,700.00 | 17,603.69 | 120,850 |
| 2022-05-06 | 39,700.00 | 39,850.00 | 38,800.00 | 39,350.00 | 18,374.14 | 119,490 |
| 2022-05-04 | 40,600.00 | 40,800.00 | 40,000.00 | 40,200.00 | 18,771.04 | 46,042 |
| 2022-05-03 | 40,150.00 | 40,700.00 | 39,950.00 | 40,600.00 | 18,957.82 | 44,244 |
| 2022-05-02 | 39,000.00 | 40,450.00 | 39,000.00 | 40,250.00 | 18,794.39 | 51,082 |
| 2022-04-29 | 39,100.00 | 40,050.00 | 38,850.00 | 39,750.00 | 18,560.92 | 43,380 |
| 2022-04-28 | 39,700.00 | 39,850.00 | 39,000.00 | 39,000.00 | 18,210.71 | 62,438 |
| 2022-04-27 | 38,850.00 | 39,800.00 | 38,500.00 | 39,550.00 | 18,467.53 | 75,300 |
| 2022-04-26 | 39,800.00 | 40,550.00 | 39,600.00 | 39,850.00 | 18,607.61 | 68,992 |
| 2022-04-25 | 41,000.00 | 41,400.00 | 39,300.00 | 39,300.00 | 18,350.80 | 312,786 |
| 2022-04-22 | 42,650.00 | 42,650.00 | 41,750.00 | 42,100.00 | 19,658.23 | 118,342 |
| 2022-04-21 | 42,400.00 | 43,150.00 | 42,000.00 | 43,000.00 | 20,078.48 | 99,406 |
| 2022-04-20 | 43,300.00 | 43,300.00 | 42,250.00 | 42,400.00 | 19,798.31 | 140,850 |
| 2022-04-19 | 43,800.00 | 44,250.00 | 43,000.00 | 43,300.00 | 20,218.56 | 127,140 |
| 2022-04-18 | 44,200.00 | 44,200.00 | 43,500.00 | 43,950.00 | 20,522.07 | 83,874 |
| 2022-04-15 | 44,000.00 | 44,500.00 | 43,700.00 | 44,200.00 | 20,638.81 | 94,730 |
| 2022-04-14 | 44,800.00 | 45,150.00 | 43,950.00 | 44,400.00 | 20,732.20 | 145,868 |
| 2022-04-13 | 45,450.00 | 45,450.00 | 43,750.00 | 44,700.00 | 20,872.28 | 242,898 |
| 2022-04-12 | 45,800.00 | 45,850.00 | 44,850.00 | 45,250.00 | 21,129.10 | 196,144 |
| 2022-04-11 | 44,400.00 | 46,350.00 | 44,150.00 | 46,000.00 | 21,479.30 | 511,262 |
| 2022-04-08 | 43,600.00 | 44,850.00 | 43,250.00 | 44,400.00 | 20,732.20 | 264,664 |
| 2022-04-07 | 43,000.00 | 43,500.00 | 42,650.00 | 43,100.00 | 20,125.17 | 93,008 |
| 2022-04-06 | 43,050.00 | 44,050.00 | 42,500.00 | 43,550.00 | 20,335.30 | 156,716 |
| 2022-04-05 | 44,200.00 | 44,550.00 | 43,500.00 | 43,700.00 | 20,405.34 | 120,440 |
| 2022-04-04 | 44,800.00 | 45,050.00 | 44,150.00 | 44,600.00 | 20,825.58 | 115,114 |
| 2022-04-01 | 43,500.00 | 44,850.00 | 43,500.00 | 44,650.00 | 20,848.93 | 275,712 |
| 2022-03-31 | 44,200.00 | 44,600.00 | 43,350.00 | 43,700.00 | 20,405.34 | 143,020 |
| 2022-03-30 | 43,400.00 | 44,350.00 | 42,750.00 | 44,300.00 | 20,685.50 | 204,516 |
| 2022-03-29 | 42,350.00 | 43,500.00 | 41,900.00 | 43,450.00 | 20,288.60 | 198,922 |
| 2022-03-28 | 42,700.00 | 42,750.00 | 41,750.00 | 42,100.00 | 19,658.23 | 126,844 |
| 2022-03-25 | 42,700.00 | 43,350.00 | 42,150.00 | 42,500.00 | 19,845.01 | 180,892 |
| 2022-03-24 | 43,400.00 | 43,650.00 | 42,250.00 | 42,500.00 | 19,845.01 | 197,518 |
| 2022-03-23 | 43,700.00 | 44,850.00 | 43,200.00 | 43,400.00 | 20,265.25 | 309,412 |
| 2022-03-22 | 43,700.00 | 44,250.00 | 43,050.00 | 43,700.00 | 20,405.34 | 275,294 |
| 2022-03-21 | 44,900.00 | 45,250.00 | 43,300.00 | 43,300.00 | 20,218.56 | 704,886 |
| 2022-03-18 | 40,850.00 | 48,800.00 | 40,850.00 | 45,750.00 | 21,362.57 | 2,920,952 |
| 2022-03-17 | 40,200.00 | 41,300.00 | 39,900.00 | 40,750.00 | 19,027.86 | 192,500 |
| 2022-03-16 | 40,000.00 | 40,000.00 | 38,700.00 | 39,500.00 | 18,444.18 | 61,558 |
| 2022-03-15 | 39,000.00 | 40,500.00 | 38,700.00 | 39,450.00 | 18,420.84 | 108,078 |
| 2022-03-14 | 40,850.00 | 40,900.00 | 38,350.00 | 38,800.00 | 18,117.32 | 112,390 |
| 2022-03-11 | 39,050.00 | 41,000.00 | 39,050.00 | 40,400.00 | 18,864.43 | 130,680 |
| 2022-03-10 | 39,250.00 | 40,000.00 | 39,050.00 | 39,450.00 | 18,420.84 | 44,192 |
| 2022-03-08 | 38,300.00 | 39,250.00 | 38,300.00 | 38,700.00 | 18,070.63 | 56,792 |
| 2022-03-07 | 39,200.00 | 39,500.00 | 38,550.00 | 39,250.00 | 18,327.45 | 73,678 |
| 2022-03-04 | 40,750.00 | 40,750.00 | 39,800.00 | 40,100.00 | 18,724.35 | 59,158 |
| 2022-03-03 | 39,950.00 | 41,100.00 | 39,950.00 | 40,750.00 | 19,027.86 | 102,676 |
| 2022-03-02 | 39,950.00 | 40,300.00 | 39,500.00 | 40,050.00 | 18,701.00 | 47,008 |
| 2022-02-28 | 38,450.00 | 40,500.00 | 38,350.00 | 39,950.00 | 18,654.31 | 183,216 |
| 2022-02-25 | 38,650.00 | 38,650.00 | 37,800.00 | 38,350.00 | 17,907.20 | 62,190 |
| 2022-02-24 | 38,850.00 | 38,850.00 | 37,500.00 | 37,650.00 | 17,580.34 | 88,662 |
| 2022-02-23 | 38,500.00 | 39,400.00 | 38,300.00 | 38,750.00 | 18,093.98 | 44,280 |
| 2022-02-22 | 38,700.00 | 39,000.00 | 38,100.00 | 38,300.00 | 17,883.85 | 67,024 |
| 2022-02-21 | 38,800.00 | 40,200.00 | 38,750.00 | 39,500.00 | 18,444.18 | 77,760 |
| 2022-02-18 | 38,500.00 | 40,200.00 | 38,400.00 | 39,550.00 | 18,467.53 | 72,174 |
| 2022-02-17 | 39,700.00 | 40,600.00 | 39,000.00 | 39,300.00 | 18,350.80 | 158,352 |
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.