T&L Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	53,500.00	53,600.00	51,000.00	52,400.00	26,200.00	38,956
2026-07-15	51,400.00	53,000.00	51,300.00	52,500.00	26,250.00	30,552
2026-07-14	52,500.00	52,500.00	50,100.00	51,000.00	25,500.00	45,014
2026-07-13	52,900.00	55,300.00	52,200.00	52,700.00	26,350.00	55,134
2026-07-10	50,800.00	53,700.00	50,100.00	52,800.00	26,400.00	126,956
2026-07-09	51,600.00	51,900.00	49,900.00	50,900.00	25,450.00	65,856
2026-07-08	54,400.00	54,800.00	51,500.00	51,600.00	25,800.00	100,414
2026-07-07	51,600.00	56,300.00	51,600.00	55,300.00	27,650.00	173,904
2026-07-06	53,500.00	54,000.00	51,600.00	52,700.00	26,350.00	58,782
2026-07-03	53,900.00	54,200.00	51,200.00	53,000.00	26,500.00	184,548
2026-07-02	53,800.00	55,200.00	53,300.00	54,200.00	27,100.00	96,292
2026-07-01	55,700.00	56,000.00	53,100.00	55,100.00	27,550.00	123,848
2026-06-30	55,100.00	55,900.00	54,000.00	55,600.00	27,800.00	46,980
2026-06-29	50,200.00	55,900.00	50,200.00	55,900.00	27,950.00	115,344
2026-06-26	51,800.00	52,300.00	49,900.00	51,000.00	25,500.00	92,326
2026-06-25	53,600.00	53,900.00	51,500.00	51,600.00	25,800.00	48,552
2026-06-24	52,300.00	53,300.00	50,300.00	53,200.00	26,600.00	118,936
2026-06-23	54,600.00	54,700.00	51,400.00	53,000.00	26,500.00	122,976
2026-06-22	54,500.00	56,100.00	53,400.00	55,500.00	27,750.00	98,842
2026-06-19	55,400.00	55,700.00	52,600.00	55,000.00	27,500.00	137,980
2026-06-18	56,800.00	57,400.00	55,300.00	56,100.00	28,050.00	63,648
2026-06-17	56,000.00	58,100.00	55,100.00	57,500.00	28,750.00	68,082
2026-06-16	58,300.00	58,300.00	55,800.00	56,200.00	28,100.00	44,670
2026-06-15	58,300.00	58,600.00	56,400.00	57,100.00	28,550.00	51,952
2026-06-12	59,300.00	60,000.00	54,100.00	58,200.00	29,100.00	111,612
2026-06-11	58,400.00	61,500.00	56,000.00	59,200.00	29,600.00	130,942
2026-06-10	57,900.00	60,900.00	56,100.00	59,300.00	29,650.00	103,162
2026-06-09	53,400.00	59,100.00	53,000.00	57,900.00	28,950.00	160,114
2026-06-08	51,900.00	53,000.00	50,700.00	51,300.00	25,650.00	83,804
2026-06-05	56,000.00	57,100.00	54,000.00	55,400.00	27,700.00	64,238
2026-06-04	54,400.00	57,400.00	54,100.00	55,900.00	27,950.00	77,142
2026-06-02	58,000.00	58,000.00	53,000.00	54,400.00	27,200.00	247,544
2026-06-01	55,600.00	58,500.00	55,000.00	56,800.00	28,400.00	114,120
2026-05-29	58,300.00	58,300.00	54,600.00	56,100.00	28,050.00	103,006
2026-05-28	61,400.00	61,400.00	55,500.00	57,500.00	28,750.00	163,324
2026-05-27	61,200.00	62,900.00	59,700.00	61,400.00	30,700.00	126,876
2026-05-26	62,700.00	63,300.00	61,500.00	62,700.00	31,350.00	92,530
2026-05-22	63,400.00	65,000.00	61,800.00	62,300.00	31,150.00	94,236
2026-05-21	62,100.00	65,000.00	61,500.00	63,400.00	31,700.00	143,584
2026-05-20	60,800.00	63,400.00	59,600.00	61,900.00	30,950.00	214,690
2026-05-19	57,700.00	60,500.00	57,100.00	59,900.00	29,950.00	151,788
2026-05-18	60,600.00	61,000.00	56,500.00	57,400.00	28,700.00	227,620
2026-05-15	55,100.00	65,200.00	53,400.00	61,800.00	30,900.00	641,012
2026-05-14	52,200.00	55,100.00	52,100.00	55,000.00	27,500.00	101,006
2026-05-13	55,500.00	55,500.00	52,000.00	52,500.00	26,250.00	88,480
2026-05-12	57,400.00	57,400.00	53,800.00	55,000.00	27,500.00	82,244
2026-05-11	58,500.00	58,600.00	55,100.00	56,300.00	28,150.00	114,134
2026-05-08	60,400.00	60,400.00	56,800.00	58,400.00	29,200.00	127,476
2026-05-07	60,000.00	60,600.00	59,100.00	59,800.00	29,900.00	35,258
2026-05-06	61,400.00	61,400.00	59,100.00	60,900.00	30,450.00	178,482
2026-05-04	63,600.00	64,000.00	61,100.00	61,500.00	30,750.00	104,366
2026-04-30	63,000.00	63,000.00	60,550.00	61,200.00	30,600.00	104,968
2026-04-29	61,100.00	63,900.00	59,900.00	63,100.00	31,550.00	145,942
2026-04-28	62,900.00	62,900.00	60,900.00	61,000.00	30,500.00	42,672
2026-04-27	63,700.00	63,700.00	61,900.00	62,300.00	31,150.00	71,764
2026-04-24	61,300.00	64,000.00	61,000.00	63,400.00	31,700.00	126,410
2026-04-23	61,900.00	61,900.00	59,900.00	61,500.00	30,750.00	54,188
2026-04-22	61,300.00	62,000.00	60,200.00	61,100.00	30,550.00	59,986
2026-04-21	64,200.00	64,300.00	58,800.00	61,300.00	30,650.00	213,758
2026-04-20	64,200.00	64,300.00	63,000.00	63,800.00	31,900.00	90,510

← NewerPage 2 of 21 · 1,225 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.