T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 46,550.00 | 47,300.00 | 45,800.00 | 47,150.00 | 22,866.33 | 57,462 |
| 2025-10-21 | 46,450.00 | 47,450.00 | 45,800.00 | 46,400.00 | 22,502.61 | 83,262 |
| 2025-10-20 | 46,450.00 | 46,500.00 | 45,900.00 | 46,400.00 | 22,502.61 | 52,154 |
| 2025-10-17 | 47,350.00 | 47,600.00 | 45,950.00 | 46,000.00 | 22,308.62 | 91,110 |
| 2025-10-16 | 47,350.00 | 48,050.00 | 47,200.00 | 47,350.00 | 22,963.33 | 66,998 |
| 2025-10-15 | 47,600.00 | 47,700.00 | 47,000.00 | 47,550.00 | 23,060.32 | 43,338 |
| 2025-10-14 | 48,500.00 | 48,500.00 | 46,900.00 | 46,950.00 | 22,769.34 | 79,890 |
| 2025-10-13 | 47,100.00 | 48,750.00 | 47,000.00 | 48,150.00 | 23,351.30 | 67,096 |
| 2025-10-10 | 48,100.00 | 48,650.00 | 47,200.00 | 47,700.00 | 23,133.07 | 103,604 |
| 2025-10-02 | 50,500.00 | 50,500.00 | 48,750.00 | 48,950.00 | 23,739.28 | 108,918 |
| 2025-10-01 | 49,500.00 | 50,000.00 | 49,150.00 | 49,950.00 | 24,224.25 | 35,900 |
| 2025-09-30 | 49,250.00 | 49,900.00 | 49,100.00 | 49,450.00 | 23,981.76 | 38,044 |
| 2025-09-29 | 49,500.00 | 50,100.00 | 48,800.00 | 49,500.00 | 24,006.01 | 90,144 |
| 2025-09-26 | 51,200.00 | 51,200.00 | 49,250.00 | 49,550.00 | 24,030.26 | 84,694 |
| 2025-09-25 | 50,300.00 | 51,700.00 | 49,850.00 | 51,200.00 | 24,830.46 | 116,860 |
| 2025-09-24 | 50,700.00 | 50,900.00 | 49,900.00 | 50,300.00 | 24,393.99 | 53,640 |
| 2025-09-23 | 50,100.00 | 50,500.00 | 49,500.00 | 49,900.00 | 24,200.00 | 91,164 |
| 2025-09-22 | 51,400.00 | 51,500.00 | 50,000.00 | 50,100.00 | 24,296.99 | 88,142 |
| 2025-09-19 | 51,200.00 | 51,300.00 | 50,400.00 | 51,000.00 | 24,733.47 | 52,484 |
| 2025-09-18 | 52,300.00 | 52,500.00 | 51,000.00 | 51,300.00 | 24,878.96 | 105,218 |
| 2025-09-17 | 52,900.00 | 53,000.00 | 51,800.00 | 52,300.00 | 25,363.93 | 76,442 |
| 2025-09-16 | 54,400.00 | 54,500.00 | 52,600.00 | 52,900.00 | 25,654.91 | 102,386 |
| 2025-09-15 | 54,100.00 | 54,500.00 | 53,700.00 | 54,000.00 | 26,188.38 | 39,462 |
| 2025-09-12 | 53,100.00 | 54,000.00 | 53,100.00 | 53,600.00 | 25,994.39 | 54,804 |
| 2025-09-11 | 53,500.00 | 53,500.00 | 52,500.00 | 53,200.00 | 25,800.40 | 53,460 |
| 2025-09-10 | 53,500.00 | 53,700.00 | 52,700.00 | 53,300.00 | 25,848.90 | 51,410 |
| 2025-09-09 | 52,900.00 | 53,600.00 | 52,500.00 | 53,100.00 | 25,751.90 | 49,836 |
| 2025-09-08 | 53,100.00 | 53,800.00 | 52,000.00 | 52,900.00 | 25,654.91 | 69,190 |
| 2025-09-05 | 52,400.00 | 52,900.00 | 51,500.00 | 52,900.00 | 25,654.91 | 63,184 |
| 2025-09-04 | 51,800.00 | 52,600.00 | 51,700.00 | 52,300.00 | 25,363.93 | 118,764 |
| 2025-09-03 | 53,200.00 | 53,300.00 | 51,100.00 | 51,400.00 | 24,927.45 | 113,388 |
| 2025-09-02 | 51,600.00 | 53,100.00 | 51,600.00 | 53,100.00 | 25,751.90 | 47,930 |
| 2025-09-01 | 53,400.00 | 54,100.00 | 51,300.00 | 51,500.00 | 24,975.95 | 98,444 |
| 2025-08-29 | 54,200.00 | 54,200.00 | 52,700.00 | 53,000.00 | 25,703.41 | 58,722 |
| 2025-08-28 | 54,600.00 | 54,600.00 | 52,900.00 | 53,800.00 | 26,091.38 | 51,118 |
| 2025-08-27 | 54,200.00 | 54,500.00 | 53,600.00 | 54,300.00 | 26,333.87 | 38,200 |
| 2025-08-26 | 54,000.00 | 54,200.00 | 53,400.00 | 53,800.00 | 26,091.38 | 25,766 |
| 2025-08-25 | 53,500.00 | 54,500.00 | 53,400.00 | 53,800.00 | 26,091.38 | 40,390 |
| 2025-08-22 | 54,000.00 | 54,300.00 | 52,300.00 | 53,000.00 | 25,703.41 | 95,888 |
| 2025-08-21 | 54,800.00 | 55,500.00 | 54,200.00 | 54,200.00 | 26,285.37 | 78,778 |
| 2025-08-20 | 53,600.00 | 55,100.00 | 52,700.00 | 54,800.00 | 26,576.35 | 103,814 |
| 2025-08-19 | 54,200.00 | 55,400.00 | 54,000.00 | 54,000.00 | 26,188.38 | 73,604 |
| 2025-08-18 | 55,200.00 | 55,800.00 | 53,800.00 | 55,000.00 | 26,673.35 | 288,108 |
| 2025-08-14 | 58,700.00 | 59,500.00 | 58,600.00 | 59,400.00 | 28,807.21 | 72,470 |
| 2025-08-13 | 57,700.00 | 59,200.00 | 57,700.00 | 59,200.00 | 28,710.22 | 96,582 |
| 2025-08-12 | 59,000.00 | 59,300.00 | 57,500.00 | 57,700.00 | 27,982.77 | 107,274 |
| 2025-08-11 | 61,700.00 | 61,700.00 | 58,800.00 | 59,000.00 | 28,613.23 | 123,364 |
| 2025-08-08 | 61,000.00 | 62,300.00 | 60,000.00 | 61,600.00 | 29,874.15 | 119,308 |
| 2025-08-07 | 60,600.00 | 61,100.00 | 59,900.00 | 60,400.00 | 29,292.18 | 79,788 |
| 2025-08-06 | 60,300.00 | 60,500.00 | 58,900.00 | 59,900.00 | 29,049.70 | 74,166 |
| 2025-08-05 | 60,500.00 | 60,800.00 | 59,600.00 | 60,500.00 | 29,340.68 | 88,396 |
| 2025-08-04 | 59,500.00 | 59,700.00 | 58,400.00 | 58,900.00 | 28,564.73 | 54,196 |
| 2025-08-01 | 60,300.00 | 60,500.00 | 58,500.00 | 59,400.00 | 28,807.21 | 111,682 |
| 2025-07-31 | 58,900.00 | 62,300.00 | 58,500.00 | 61,000.00 | 29,583.17 | 194,064 |
| 2025-07-30 | 59,100.00 | 59,100.00 | 58,100.00 | 58,200.00 | 28,225.25 | 53,714 |
| 2025-07-29 | 57,900.00 | 59,300.00 | 57,700.00 | 59,000.00 | 28,613.23 | 41,328 |
| 2025-07-28 | 59,800.00 | 59,800.00 | 57,700.00 | 58,300.00 | 28,273.75 | 96,830 |
| 2025-07-25 | 58,000.00 | 59,800.00 | 57,800.00 | 59,500.00 | 28,855.71 | 64,510 |
| 2025-07-24 | 59,100.00 | 59,100.00 | 57,700.00 | 58,300.00 | 28,273.75 | 70,542 |
| 2025-07-23 | 59,300.00 | 59,400.00 | 58,100.00 | 58,600.00 | 28,419.24 | 43,060 |
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.