T&L Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	59,600.00	60,100.00	58,200.00	58,200.00	28,225.25	76,990
2025-07-21	60,200.00	60,200.00	58,900.00	59,200.00	28,710.22	49,688
2025-07-18	59,500.00	60,100.00	58,700.00	59,900.00	29,049.70	81,782
2025-07-17	59,200.00	59,500.00	58,200.00	59,000.00	28,613.23	63,314
2025-07-16	59,900.00	60,000.00	58,800.00	58,800.00	28,516.23	99,910
2025-07-15	61,100.00	61,200.00	59,600.00	60,400.00	29,292.18	112,244
2025-07-14	62,800.00	63,200.00	60,100.00	61,100.00	29,631.66	138,020
2025-07-11	61,800.00	63,900.00	60,900.00	61,900.00	30,019.64	229,508
2025-07-10	60,800.00	63,100.00	60,400.00	61,500.00	29,825.65	249,928
2025-07-09	60,300.00	60,900.00	58,900.00	60,600.00	29,389.18	109,136
2025-07-08	60,200.00	60,300.00	58,900.00	59,800.00	29,001.20	140,288
2025-07-07	59,400.00	61,400.00	58,100.00	60,200.00	29,195.19	223,126
2025-07-04	60,300.00	60,500.00	58,000.00	58,800.00	28,516.23	118,008
2025-07-03	57,500.00	60,600.00	57,500.00	60,000.00	29,098.20	135,770
2025-07-02	58,300.00	58,800.00	56,700.00	57,500.00	27,885.77	116,678
2025-07-01	59,800.00	60,100.00	58,100.00	58,300.00	28,273.75	142,158
2025-06-30	58,100.00	60,200.00	57,300.00	59,500.00	28,855.71	144,858
2025-06-27	58,400.00	58,900.00	57,500.00	57,800.00	28,031.26	153,258
2025-06-26	59,400.00	59,500.00	58,200.00	58,700.00	28,467.74	106,974
2025-06-25	59,900.00	59,900.00	58,200.00	59,200.00	28,710.22	142,906
2025-06-24	60,700.00	61,100.00	58,800.00	59,600.00	28,904.21	208,466
2025-06-23	61,700.00	61,700.00	60,000.00	60,300.00	29,243.69	118,418
2025-06-20	61,500.00	62,600.00	61,100.00	62,300.00	30,213.63	134,094
2025-06-19	62,600.00	62,600.00	59,700.00	60,700.00	29,437.68	208,760
2025-06-18	62,300.00	63,200.00	61,500.00	61,900.00	30,019.64	101,986
2025-06-17	63,000.00	63,400.00	61,900.00	62,400.00	30,262.12	102,700
2025-06-16	62,400.00	62,500.00	61,300.00	62,400.00	30,262.12	71,420
2025-06-13	63,200.00	63,400.00	61,500.00	62,400.00	30,262.12	118,646
2025-06-12	64,600.00	64,900.00	63,000.00	63,100.00	30,601.60	114,032
2025-06-11	66,200.00	66,200.00	63,900.00	64,400.00	31,232.06	125,560
2025-06-10	64,200.00	65,500.00	63,500.00	65,300.00	31,668.54	124,316
2025-06-09	63,500.00	64,500.00	62,600.00	63,800.00	30,941.08	127,136
2025-06-05	62,700.00	63,300.00	62,100.00	62,800.00	30,456.11	95,098
2025-06-04	64,000.00	64,000.00	62,200.00	62,900.00	30,504.61	122,766
2025-06-02	61,500.00	63,400.00	61,400.00	62,900.00	30,504.61	83,408
2025-05-30	64,000.00	64,000.00	62,500.00	62,600.00	30,359.12	102,954
2025-05-29	65,100.00	65,100.00	62,300.00	64,100.00	31,086.57	177,322
2025-05-28	65,500.00	65,700.00	64,000.00	64,300.00	31,183.57	103,708
2025-05-27	65,200.00	65,700.00	64,200.00	65,000.00	31,523.05	67,658
2025-05-26	66,000.00	66,600.00	63,900.00	65,200.00	31,620.04	144,736
2025-05-23	65,900.00	66,300.00	63,700.00	65,400.00	31,717.03	136,354
2025-05-22	65,700.00	67,000.00	65,000.00	65,300.00	31,668.54	152,196
2025-05-21	66,500.00	68,300.00	66,400.00	66,700.00	32,347.50	161,912
2025-05-20	66,700.00	67,100.00	65,700.00	66,500.00	32,250.50	117,602
2025-05-19	63,800.00	66,200.00	63,800.00	65,400.00	31,717.03	185,792
2025-05-16	68,600.00	68,900.00	64,800.00	65,400.00	31,717.03	299,020
2025-05-15	69,900.00	70,000.00	66,000.00	67,500.00	32,735.47	502,078
2025-05-14	73,900.00	74,800.00	72,600.00	74,200.00	35,984.77	124,248
2025-05-13	70,700.00	72,900.00	70,700.00	72,900.00	35,354.31	75,988
2025-05-12	73,300.00	73,500.00	69,900.00	71,000.00	34,432.87	137,304
2025-05-09	74,500.00	74,600.00	72,600.00	73,700.00	35,742.28	96,160
2025-05-08	70,000.00	74,500.00	69,800.00	73,700.00	35,742.28	191,130
2025-05-07	71,300.00	71,500.00	67,800.00	69,500.00	33,705.41	144,110
2025-05-02	71,800.00	72,700.00	70,600.00	72,500.00	35,160.32	72,626
2025-04-30	72,800.00	73,200.00	70,900.00	71,900.00	34,869.34	66,466
2025-04-29	70,200.00	73,500.00	70,200.00	72,700.00	35,257.31	94,234
2025-04-28	72,200.00	72,200.00	69,900.00	70,200.00	34,044.89	50,208
2025-04-25	72,100.00	72,400.00	71,000.00	71,100.00	34,481.36	75,250
2025-04-24	73,900.00	73,900.00	71,200.00	71,600.00	34,723.85	89,638
2025-04-23	70,600.00	74,400.00	69,900.00	73,900.00	35,839.28	129,800

← NewerPage 6 of 21 · 1,225 trading daysOlder →

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.