T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 37,300.00 | 40,250.00 | 37,300.00 | 40,000.00 | 18,677.65 | 258,018 |
| 2022-02-15 | 36,600.00 | 37,850.00 | 36,350.00 | 36,950.00 | 17,253.48 | 86,092 |
| 2022-02-14 | 37,000.00 | 37,500.00 | 36,750.00 | 36,750.00 | 17,160.09 | 119,036 |
| 2022-02-11 | 37,450.00 | 39,000.00 | 37,000.00 | 37,950.00 | 17,720.42 | 168,824 |
| 2022-02-10 | 39,600.00 | 40,050.00 | 37,600.00 | 37,950.00 | 17,720.42 | 221,064 |
| 2022-02-09 | 39,050.00 | 39,800.00 | 38,700.00 | 39,500.00 | 18,444.18 | 120,184 |
| 2022-02-08 | 39,900.00 | 40,400.00 | 38,200.00 | 38,600.00 | 18,023.94 | 120,176 |
| 2022-02-07 | 39,350.00 | 40,900.00 | 39,200.00 | 39,900.00 | 18,630.96 | 146,900 |
| 2022-02-04 | 38,750.00 | 39,600.00 | 38,500.00 | 39,350.00 | 18,374.14 | 72,264 |
| 2022-02-03 | 40,000.00 | 40,500.00 | 38,900.00 | 39,050.00 | 18,234.06 | 168,752 |
| 2022-01-28 | 37,600.00 | 39,450.00 | 37,500.00 | 39,400.00 | 18,397.49 | 186,654 |
| 2022-01-27 | 37,800.00 | 38,650.00 | 37,000.00 | 37,800.00 | 17,650.38 | 166,442 |
| 2022-01-26 | 37,500.00 | 38,600.00 | 36,950.00 | 37,800.00 | 17,650.38 | 107,938 |
| 2022-01-25 | 39,450.00 | 39,950.00 | 37,000.00 | 37,500.00 | 17,510.30 | 353,600 |
| 2022-01-24 | 40,900.00 | 40,900.00 | 39,000.00 | 39,450.00 | 18,420.84 | 173,622 |
| 2022-01-21 | 42,000.00 | 42,450.00 | 40,450.00 | 40,950.00 | 19,121.25 | 124,208 |
| 2022-01-20 | 40,250.00 | 43,050.00 | 40,250.00 | 42,750.00 | 19,961.74 | 104,338 |
| 2022-01-19 | 40,800.00 | 41,450.00 | 40,250.00 | 40,600.00 | 18,957.82 | 98,524 |
| 2022-01-18 | 42,200.00 | 42,900.00 | 40,750.00 | 40,950.00 | 19,121.25 | 132,648 |
| 2022-01-17 | 43,550.00 | 43,750.00 | 41,900.00 | 42,000.00 | 19,611.54 | 106,788 |
| 2022-01-14 | 42,550.00 | 43,850.00 | 42,550.00 | 43,150.00 | 20,148.52 | 110,520 |
| 2022-01-13 | 43,750.00 | 44,000.00 | 42,400.00 | 43,250.00 | 20,195.21 | 182,928 |
| 2022-01-12 | 44,900.00 | 45,300.00 | 43,300.00 | 43,700.00 | 20,405.34 | 272,768 |
| 2022-01-11 | 46,600.00 | 46,800.00 | 44,550.00 | 44,900.00 | 20,965.67 | 219,436 |
| 2022-01-10 | 46,900.00 | 47,100.00 | 46,050.00 | 46,900.00 | 21,899.55 | 95,194 |
| 2022-01-07 | 46,100.00 | 47,600.00 | 45,450.00 | 46,900.00 | 21,899.55 | 163,196 |
| 2022-01-06 | 45,400.00 | 47,250.00 | 45,150.00 | 45,800.00 | 21,385.91 | 220,264 |
| 2022-01-05 | 47,700.00 | 47,700.00 | 45,550.00 | 46,400.00 | 21,666.08 | 258,040 |
| 2022-01-04 | 48,500.00 | 49,050.00 | 47,450.00 | 47,700.00 | 22,273.10 | 271,934 |
| 2022-01-03 | 47,400.00 | 49,400.00 | 47,400.00 | 48,150.00 | 22,483.23 | 468,456 |
| 2021-12-30 | 46,750.00 | 48,550.00 | 46,200.00 | 47,300.00 | 22,086.33 | 364,524 |
| 2021-12-29 | 45,850.00 | 47,600.00 | 44,800.00 | 46,750.00 | 21,829.51 | 585,038 |
| 2021-12-28 | 43,800.00 | 44,400.00 | 43,000.00 | 44,200.00 | 20,452.03 | 177,542 |
| 2021-12-27 | 43,550.00 | 44,700.00 | 43,250.00 | 43,400.00 | 20,081.86 | 190,520 |
| 2021-12-24 | 43,750.00 | 44,150.00 | 43,150.00 | 43,800.00 | 20,266.95 | 136,208 |
| 2021-12-23 | 44,850.00 | 45,350.00 | 42,600.00 | 43,750.00 | 20,243.81 | 332,226 |
| 2021-12-22 | 46,100.00 | 46,800.00 | 44,850.00 | 44,900.00 | 20,775.93 | 357,760 |
| 2021-12-21 | 42,750.00 | 46,550.00 | 41,700.00 | 45,850.00 | 21,215.51 | 1,052,938 |
| 2021-12-20 | 42,850.00 | 42,900.00 | 41,450.00 | 41,700.00 | 19,295.24 | 78,174 |
| 2021-12-17 | 43,750.00 | 43,750.00 | 42,200.00 | 42,600.00 | 19,711.69 | 105,438 |
| 2021-12-16 | 43,450.00 | 44,050.00 | 43,050.00 | 43,800.00 | 20,266.95 | 117,398 |
| 2021-12-15 | 43,200.00 | 44,200.00 | 42,600.00 | 43,000.00 | 19,896.77 | 225,776 |
| 2021-12-14 | 41,450.00 | 43,050.00 | 41,000.00 | 42,450.00 | 19,642.28 | 157,818 |
| 2021-12-13 | 41,100.00 | 42,150.00 | 40,950.00 | 41,300.00 | 19,110.16 | 106,870 |
| 2021-12-10 | 41,850.00 | 41,850.00 | 40,900.00 | 41,150.00 | 19,040.75 | 89,700 |
| 2021-12-09 | 41,350.00 | 41,900.00 | 40,950.00 | 41,750.00 | 19,318.38 | 110,622 |
| 2021-12-08 | 43,300.00 | 43,850.00 | 41,000.00 | 41,350.00 | 19,133.29 | 298,154 |
| 2021-12-07 | 43,750.00 | 44,900.00 | 42,450.00 | 43,000.00 | 19,896.77 | 167,102 |
| 2021-12-06 | 43,500.00 | 44,200.00 | 42,400.00 | 43,750.00 | 20,243.81 | 112,270 |
| 2021-12-03 | 42,300.00 | 45,200.00 | 41,700.00 | 44,050.00 | 20,382.62 | 300,922 |
| 2021-12-02 | 41,000.00 | 43,150.00 | 40,650.00 | 42,300.00 | 19,572.87 | 224,390 |
| 2021-12-01 | 37,050.00 | 42,500.00 | 37,050.00 | 42,200.00 | 19,526.60 | 386,226 |
| 2021-11-30 | 40,050.00 | 40,050.00 | 37,500.00 | 37,950.00 | 17,560.06 | 194,646 |
| 2021-11-29 | 38,650.00 | 40,400.00 | 38,650.00 | 39,200.00 | 18,138.45 | 179,962 |
| 2021-11-26 | 41,950.00 | 42,600.00 | 40,400.00 | 40,550.00 | 18,763.12 | 176,348 |
| 2021-11-25 | 42,400.00 | 43,000.00 | 41,800.00 | 41,950.00 | 19,410.92 | 86,052 |
| 2021-11-24 | 42,250.00 | 43,700.00 | 42,150.00 | 42,650.00 | 19,734.82 | 90,710 |
| 2021-11-23 | 43,150.00 | 43,950.00 | 42,400.00 | 42,500.00 | 19,665.41 | 104,524 |
| 2021-11-22 | 45,150.00 | 45,200.00 | 43,050.00 | 43,050.00 | 19,919.91 | 248,614 |
| 2021-11-19 | 41,550.00 | 46,000.00 | 41,550.00 | 45,000.00 | 20,822.20 | 482,386 |
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.