T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 62,500.00 | 68,000.00 | 62,500.00 | 65,500.00 | 32,750.00 | 287,108 |
| 2026-04-16 | 61,300.00 | 64,300.00 | 60,700.00 | 63,400.00 | 31,700.00 | 425,200 |
| 2026-04-15 | 58,600.00 | 60,400.00 | 56,500.00 | 59,600.00 | 29,800.00 | 165,990 |
| 2026-04-14 | 59,700.00 | 59,700.00 | 55,800.00 | 57,100.00 | 28,550.00 | 291,042 |
| 2026-04-13 | 51,100.00 | 58,300.00 | 51,100.00 | 57,300.00 | 28,650.00 | 308,520 |
| 2026-04-10 | 52,400.00 | 52,400.00 | 50,600.00 | 51,600.00 | 25,800.00 | 55,006 |
| 2026-04-09 | 50,100.00 | 52,300.00 | 50,100.00 | 51,400.00 | 25,700.00 | 113,018 |
| 2026-04-08 | 50,600.00 | 51,200.00 | 49,600.00 | 50,500.00 | 25,250.00 | 136,588 |
| 2026-04-07 | 50,500.00 | 50,600.00 | 48,700.00 | 49,200.00 | 24,600.00 | 35,104 |
| 2026-04-06 | 53,000.00 | 53,000.00 | 49,500.00 | 49,750.00 | 24,875.00 | 112,562 |
| 2026-04-03 | 54,100.00 | 54,800.00 | 52,800.00 | 53,400.00 | 26,700.00 | 101,864 |
| 2026-04-02 | 51,100.00 | 53,900.00 | 50,900.00 | 53,700.00 | 26,850.00 | 221,526 |
| 2026-04-01 | 51,700.00 | 51,700.00 | 49,650.00 | 50,800.00 | 25,400.00 | 90,944 |
| 2026-03-31 | 49,150.00 | 52,000.00 | 48,700.00 | 49,950.00 | 24,975.00 | 56,274 |
| 2026-03-30 | 50,400.00 | 51,100.00 | 49,400.00 | 49,800.00 | 24,900.00 | 53,692 |
| 2026-03-27 | 50,500.00 | 52,700.00 | 49,400.00 | 52,400.00 | 26,200.00 | 64,438 |
| 2026-03-26 | 51,100.00 | 52,100.00 | 49,500.00 | 50,400.00 | 25,200.00 | 153,360 |
| 2026-03-25 | 50,500.00 | 53,400.00 | 50,500.00 | 52,200.00 | 26,100.00 | 146,612 |
| 2026-03-24 | 48,200.00 | 52,700.00 | 47,900.00 | 50,500.00 | 25,250.00 | 254,236 |
| 2026-03-23 | 45,500.00 | 48,400.00 | 45,500.00 | 47,050.00 | 23,525.00 | 148,200 |
| 2026-03-20 | 47,200.00 | 47,450.00 | 46,450.00 | 46,800.00 | 23,400.00 | 91,612 |
| 2026-03-19 | 48,000.00 | 48,000.00 | 46,550.00 | 46,700.00 | 23,350.00 | 120,124 |
| 2026-03-18 | 49,950.00 | 50,700.00 | 48,200.00 | 48,700.00 | 24,350.00 | 92,050 |
| 2026-03-17 | 49,400.00 | 50,500.00 | 48,300.00 | 48,800.00 | 24,400.00 | 77,218 |
| 2026-03-16 | 50,700.00 | 50,700.00 | 49,000.00 | 49,200.00 | 24,600.00 | 36,736 |
| 2026-03-13 | 50,100.00 | 51,200.00 | 49,400.00 | 50,900.00 | 25,450.00 | 19,294 |
| 2026-03-12 | 50,900.00 | 52,000.00 | 50,000.00 | 50,800.00 | 25,400.00 | 23,310 |
| 2026-03-11 | 51,300.00 | 52,300.00 | 49,600.00 | 51,300.00 | 25,650.00 | 78,660 |
| 2026-03-10 | 51,000.00 | 51,000.00 | 49,500.00 | 50,700.00 | 25,350.00 | 24,682 |
| 2026-03-09 | 48,600.00 | 49,850.00 | 47,600.00 | 49,150.00 | 24,575.00 | 121,790 |
| 2026-03-06 | 50,000.00 | 51,200.00 | 48,900.00 | 50,500.00 | 25,250.00 | 71,092 |
| 2026-03-05 | 49,050.00 | 52,100.00 | 48,250.00 | 51,000.00 | 25,500.00 | 111,480 |
| 2026-03-04 | 49,050.00 | 50,800.00 | 44,600.00 | 45,550.00 | 22,775.00 | 263,408 |
| 2026-03-03 | 53,100.00 | 53,100.00 | 50,700.00 | 50,900.00 | 25,450.00 | 126,204 |
| 2026-02-27 | 54,500.00 | 55,300.00 | 54,100.00 | 54,700.00 | 27,350.00 | 63,090 |
| 2026-02-26 | 55,000.00 | 55,100.00 | 53,900.00 | 55,000.00 | 27,500.00 | 52,714 |
| 2026-02-25 | 55,300.00 | 55,700.00 | 54,200.00 | 55,000.00 | 27,500.00 | 60,572 |
| 2026-02-24 | 54,100.00 | 56,100.00 | 54,100.00 | 55,000.00 | 27,500.00 | 69,754 |
| 2026-02-23 | 55,000.00 | 55,400.00 | 54,500.00 | 54,700.00 | 27,350.00 | 72,890 |
| 2026-02-20 | 54,700.00 | 55,100.00 | 54,000.00 | 54,800.00 | 27,400.00 | 54,440 |
| 2026-02-19 | 54,600.00 | 55,900.00 | 54,000.00 | 55,400.00 | 27,700.00 | 79,410 |
| 2026-02-13 | 55,000.00 | 55,500.00 | 53,600.00 | 54,200.00 | 27,100.00 | 101,242 |
| 2026-02-12 | 55,200.00 | 56,300.00 | 53,500.00 | 55,600.00 | 27,800.00 | 90,454 |
| 2026-02-11 | 55,500.00 | 57,700.00 | 54,400.00 | 55,100.00 | 27,550.00 | 132,136 |
| 2026-02-10 | 53,000.00 | 55,400.00 | 53,000.00 | 55,400.00 | 27,700.00 | 94,750 |
| 2026-02-09 | 52,500.00 | 53,000.00 | 51,600.00 | 52,900.00 | 26,450.00 | 48,448 |
| 2026-02-06 | 51,500.00 | 52,000.00 | 49,600.00 | 51,800.00 | 25,900.00 | 94,478 |
| 2026-02-05 | 53,300.00 | 53,500.00 | 52,000.00 | 52,200.00 | 26,100.00 | 73,650 |
| 2026-02-04 | 52,900.00 | 54,000.00 | 52,300.00 | 53,900.00 | 26,950.00 | 76,128 |
| 2026-02-03 | 55,300.00 | 55,500.00 | 51,700.00 | 53,100.00 | 26,550.00 | 150,618 |
| 2026-02-02 | 55,500.00 | 56,700.00 | 53,100.00 | 54,200.00 | 27,100.00 | 217,284 |
| 2026-01-30 | 53,500.00 | 56,500.00 | 53,100.00 | 55,000.00 | 27,500.00 | 272,688 |
| 2026-01-29 | 50,400.00 | 52,400.00 | 49,450.00 | 52,300.00 | 26,150.00 | 210,748 |
| 2026-01-28 | 49,300.00 | 50,400.00 | 49,150.00 | 49,450.00 | 24,725.00 | 81,770 |
| 2026-01-27 | 49,450.00 | 50,100.00 | 47,800.00 | 49,100.00 | 24,550.00 | 48,360 |
| 2026-01-26 | 49,850.00 | 50,000.00 | 47,100.00 | 49,300.00 | 24,650.00 | 108,018 |
| 2026-01-23 | 44,850.00 | 49,300.00 | 44,450.00 | 48,800.00 | 24,400.00 | 199,210 |
| 2026-01-22 | 43,300.00 | 44,100.00 | 43,200.00 | 43,950.00 | 21,975.00 | 44,046 |
| 2026-01-21 | 43,800.00 | 43,800.00 | 43,100.00 | 43,550.00 | 21,775.00 | 48,136 |
| 2026-01-20 | 43,300.00 | 44,600.00 | 43,300.00 | 44,500.00 | 22,250.00 | 37,818 |
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.