T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 44,150.00 | 44,150.00 | 43,350.00 | 43,550.00 | 21,775.00 | 40,216 |
| 2026-01-16 | 44,250.00 | 44,600.00 | 43,250.00 | 43,900.00 | 21,950.00 | 57,738 |
| 2026-01-15 | 44,500.00 | 44,700.00 | 43,800.00 | 44,000.00 | 22,000.00 | 60,766 |
| 2026-01-14 | 45,100.00 | 45,100.00 | 44,300.00 | 44,800.00 | 22,400.00 | 47,580 |
| 2026-01-13 | 45,050.00 | 45,800.00 | 44,850.00 | 45,050.00 | 22,525.00 | 42,152 |
| 2026-01-12 | 45,600.00 | 45,800.00 | 44,900.00 | 45,450.00 | 22,725.00 | 50,098 |
| 2026-01-09 | 45,700.00 | 46,000.00 | 45,450.00 | 45,600.00 | 22,800.00 | 24,422 |
| 2026-01-08 | 45,850.00 | 46,400.00 | 45,200.00 | 45,500.00 | 22,750.00 | 36,534 |
| 2026-01-07 | 47,250.00 | 47,250.00 | 45,600.00 | 46,300.00 | 23,150.00 | 56,192 |
| 2026-01-06 | 47,250.00 | 47,350.00 | 46,850.00 | 47,000.00 | 23,500.00 | 24,316 |
| 2026-01-05 | 47,100.00 | 47,550.00 | 46,700.00 | 47,250.00 | 23,625.00 | 36,248 |
| 2026-01-02 | 49,150.00 | 49,150.00 | 46,000.00 | 47,150.00 | 23,575.00 | 98,310 |
| 2025-12-30 | 49,550.00 | 49,550.00 | 48,700.00 | 49,050.00 | 24,525.00 | 44,428 |
| 2025-12-29 | 49,100.00 | 49,850.00 | 48,450.00 | 49,350.00 | 24,675.00 | 78,602 |
| 2025-12-26 | 50,600.00 | 50,800.00 | 49,450.00 | 49,900.00 | 24,200.00 | 125,572 |
| 2025-12-24 | 49,450.00 | 50,100.00 | 49,400.00 | 49,650.00 | 24,078.76 | 88,146 |
| 2025-12-23 | 47,550.00 | 48,950.00 | 46,700.00 | 48,800.00 | 23,666.53 | 79,642 |
| 2025-12-22 | 46,500.00 | 47,700.00 | 45,850.00 | 47,450.00 | 23,011.82 | 38,364 |
| 2025-12-19 | 46,150.00 | 46,350.00 | 44,800.00 | 46,050.00 | 22,332.87 | 51,192 |
| 2025-12-18 | 46,050.00 | 46,200.00 | 45,500.00 | 45,700.00 | 22,163.13 | 36,692 |
| 2025-12-17 | 46,500.00 | 46,900.00 | 45,900.00 | 46,400.00 | 22,502.61 | 34,368 |
| 2025-12-16 | 46,950.00 | 47,350.00 | 46,050.00 | 46,150.00 | 22,381.36 | 62,708 |
| 2025-12-15 | 47,500.00 | 47,500.00 | 46,700.00 | 47,000.00 | 22,793.59 | 29,844 |
| 2025-12-12 | 48,500.00 | 48,500.00 | 46,850.00 | 47,500.00 | 23,036.07 | 25,998 |
| 2025-12-11 | 47,050.00 | 48,250.00 | 46,800.00 | 48,100.00 | 23,327.05 | 35,136 |
| 2025-12-10 | 47,700.00 | 47,700.00 | 46,600.00 | 46,600.00 | 22,599.60 | 36,806 |
| 2025-12-09 | 47,850.00 | 48,250.00 | 46,850.00 | 47,300.00 | 22,939.08 | 54,646 |
| 2025-12-08 | 49,100.00 | 49,100.00 | 47,450.00 | 48,000.00 | 23,278.56 | 40,182 |
| 2025-12-05 | 49,900.00 | 50,300.00 | 48,400.00 | 49,100.00 | 23,812.02 | 50,372 |
| 2025-12-04 | 50,500.00 | 51,100.00 | 49,000.00 | 50,200.00 | 24,345.49 | 98,562 |
| 2025-12-03 | 49,150.00 | 51,100.00 | 49,000.00 | 50,100.00 | 24,296.99 | 115,088 |
| 2025-12-02 | 46,950.00 | 48,600.00 | 46,800.00 | 48,600.00 | 23,569.54 | 94,192 |
| 2025-12-01 | 47,500.00 | 47,500.00 | 46,100.00 | 46,350.00 | 22,478.36 | 38,792 |
| 2025-11-28 | 46,050.00 | 47,500.00 | 46,050.00 | 46,950.00 | 22,769.34 | 56,928 |
| 2025-11-27 | 45,200.00 | 46,350.00 | 45,200.00 | 46,000.00 | 22,308.62 | 40,662 |
| 2025-11-26 | 44,250.00 | 45,350.00 | 43,950.00 | 45,150.00 | 21,896.39 | 125,186 |
| 2025-11-25 | 46,000.00 | 46,000.00 | 43,950.00 | 44,200.00 | 21,435.67 | 43,904 |
| 2025-11-24 | 45,500.00 | 45,550.00 | 44,750.00 | 45,100.00 | 21,872.14 | 29,706 |
| 2025-11-21 | 45,700.00 | 45,750.00 | 44,500.00 | 44,950.00 | 21,799.40 | 44,416 |
| 2025-11-20 | 47,700.00 | 47,700.00 | 46,500.00 | 46,500.00 | 22,551.10 | 41,966 |
| 2025-11-19 | 44,450.00 | 47,450.00 | 43,450.00 | 47,350.00 | 22,963.33 | 149,646 |
| 2025-11-18 | 45,250.00 | 46,500.00 | 44,750.00 | 44,950.00 | 21,799.40 | 93,524 |
| 2025-11-17 | 46,400.00 | 46,400.00 | 44,650.00 | 45,850.00 | 22,235.87 | 34,698 |
| 2025-11-14 | 45,400.00 | 46,200.00 | 45,200.00 | 45,550.00 | 22,090.38 | 38,678 |
| 2025-11-13 | 46,550.00 | 46,550.00 | 45,700.00 | 46,100.00 | 22,357.11 | 26,462 |
| 2025-11-12 | 45,950.00 | 46,650.00 | 45,300.00 | 46,450.00 | 22,526.85 | 52,836 |
| 2025-11-11 | 45,650.00 | 46,100.00 | 45,000.00 | 45,450.00 | 22,041.88 | 55,068 |
| 2025-11-10 | 44,800.00 | 45,300.00 | 44,200.00 | 45,200.00 | 21,920.64 | 59,342 |
| 2025-11-07 | 43,700.00 | 45,950.00 | 43,500.00 | 44,200.00 | 21,435.67 | 95,622 |
| 2025-11-06 | 44,550.00 | 45,100.00 | 43,950.00 | 44,550.00 | 21,605.41 | 70,056 |
| 2025-11-05 | 45,500.00 | 45,500.00 | 43,800.00 | 44,500.00 | 21,581.16 | 85,480 |
| 2025-11-04 | 45,150.00 | 46,000.00 | 45,000.00 | 45,550.00 | 22,090.38 | 69,852 |
| 2025-11-03 | 46,400.00 | 46,550.00 | 44,900.00 | 45,150.00 | 21,896.39 | 118,638 |
| 2025-10-31 | 47,500.00 | 47,500.00 | 46,000.00 | 46,000.00 | 22,308.62 | 117,290 |
| 2025-10-30 | 47,900.00 | 48,950.00 | 47,000.00 | 47,400.00 | 22,987.58 | 123,748 |
| 2025-10-29 | 47,450.00 | 47,750.00 | 46,500.00 | 47,100.00 | 22,842.08 | 109,596 |
| 2025-10-28 | 47,500.00 | 48,150.00 | 47,050.00 | 47,450.00 | 23,011.82 | 64,326 |
| 2025-10-27 | 47,400.00 | 48,300.00 | 46,850.00 | 47,450.00 | 23,011.82 | 50,956 |
| 2025-10-24 | 48,200.00 | 48,200.00 | 46,750.00 | 47,400.00 | 22,987.58 | 36,886 |
| 2025-10-23 | 47,600.00 | 48,500.00 | 47,000.00 | 47,500.00 | 23,036.07 | 61,706 |
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.