T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 41,550.00 | 46,000.00 | 41,550.00 | 45,000.00 | 20,822.20 | 482,386 |
| 2021-11-18 | 41,950.00 | 42,450.00 | 40,900.00 | 41,950.00 | 19,410.92 | 134,346 |
| 2021-11-17 | 43,450.00 | 43,450.00 | 41,450.00 | 41,900.00 | 19,387.79 | 273,050 |
| 2021-11-16 | 42,900.00 | 43,900.00 | 42,550.00 | 43,450.00 | 20,104.99 | 219,160 |
| 2021-11-15 | 43,300.00 | 43,700.00 | 42,000.00 | 42,350.00 | 19,596.01 | 212,516 |
| 2021-11-12 | 41,750.00 | 43,350.00 | 41,250.00 | 43,350.00 | 20,058.72 | 184,010 |
| 2021-11-11 | 41,700.00 | 42,500.00 | 40,900.00 | 41,700.00 | 19,295.24 | 232,518 |
| 2021-11-10 | 43,000.00 | 43,250.00 | 41,700.00 | 41,900.00 | 19,387.79 | 187,112 |
| 2021-11-09 | 42,800.00 | 44,850.00 | 42,300.00 | 43,000.00 | 19,896.77 | 222,622 |
| 2021-11-08 | 43,000.00 | 43,650.00 | 41,400.00 | 42,300.00 | 19,572.87 | 395,854 |
| 2021-11-05 | 44,150.00 | 45,450.00 | 42,200.00 | 43,650.00 | 20,197.54 | 455,054 |
| 2021-11-04 | 45,900.00 | 46,200.00 | 43,650.00 | 44,150.00 | 20,428.90 | 241,956 |
| 2021-11-03 | 46,600.00 | 46,850.00 | 45,100.00 | 45,400.00 | 21,007.29 | 147,954 |
| 2021-11-02 | 46,400.00 | 47,200.00 | 45,700.00 | 46,300.00 | 21,423.73 | 159,902 |
| 2021-11-01 | 44,950.00 | 46,950.00 | 44,200.00 | 46,550.00 | 21,539.41 | 260,908 |
| 2021-10-29 | 46,700.00 | 47,400.00 | 44,650.00 | 44,950.00 | 20,799.07 | 336,014 |
| 2021-10-28 | 50,100.00 | 50,200.00 | 41,850.00 | 46,100.00 | 21,331.19 | 1,670,404 |
| 2021-10-27 | 51,000.00 | 51,000.00 | 49,700.00 | 49,750.00 | 23,020.10 | 174,778 |
| 2021-10-26 | 50,000.00 | 51,100.00 | 49,350.00 | 51,000.00 | 23,598.50 | 243,340 |
| 2021-10-25 | 52,000.00 | 52,000.00 | 49,700.00 | 50,100.00 | 23,182.05 | 277,930 |
| 2021-10-22 | 51,200.00 | 51,800.00 | 50,000.00 | 51,600.00 | 23,876.13 | 169,066 |
| 2021-10-21 | 51,600.00 | 52,000.00 | 49,950.00 | 50,400.00 | 23,320.87 | 278,762 |
| 2021-10-20 | 52,000.00 | 53,200.00 | 51,300.00 | 51,400.00 | 23,783.58 | 171,236 |
| 2021-10-19 | 53,100.00 | 53,700.00 | 51,600.00 | 51,900.00 | 24,014.94 | 221,100 |
← NewerPage 21 of 21 · 1,224 trading days
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.