T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 70,900.00 | 71,100.00 | 68,600.00 | 69,300.00 | 33,608.42 | 187,998 |
| 2025-04-21 | 74,000.00 | 74,000.00 | 70,100.00 | 71,400.00 | 34,626.85 | 100,224 |
| 2025-04-18 | 73,400.00 | 74,100.00 | 71,000.00 | 73,300.00 | 35,548.30 | 66,064 |
| 2025-04-17 | 72,300.00 | 73,100.00 | 71,200.00 | 72,600.00 | 35,208.82 | 77,420 |
| 2025-04-16 | 74,400.00 | 74,600.00 | 71,800.00 | 72,300.00 | 35,063.33 | 91,186 |
| 2025-04-15 | 75,000.00 | 75,300.00 | 73,500.00 | 73,900.00 | 35,839.28 | 65,834 |
| 2025-04-14 | 74,000.00 | 74,200.00 | 72,000.00 | 73,000.00 | 35,402.81 | 63,082 |
| 2025-04-11 | 69,800.00 | 74,000.00 | 69,800.00 | 73,200.00 | 35,499.80 | 99,758 |
| 2025-04-10 | 70,200.00 | 71,300.00 | 69,800.00 | 71,000.00 | 34,432.87 | 89,968 |
| 2025-04-09 | 66,300.00 | 68,200.00 | 64,200.00 | 65,700.00 | 31,862.53 | 99,262 |
| 2025-04-08 | 71,300.00 | 71,300.00 | 66,600.00 | 67,300.00 | 32,638.48 | 107,852 |
| 2025-04-07 | 70,000.00 | 71,500.00 | 67,200.00 | 69,000.00 | 33,462.93 | 124,918 |
| 2025-04-04 | 71,100.00 | 73,500.00 | 70,700.00 | 72,500.00 | 35,160.32 | 84,340 |
| 2025-04-03 | 72,700.00 | 73,500.00 | 69,200.00 | 72,700.00 | 35,257.31 | 304,258 |
| 2025-04-02 | 75,900.00 | 77,000.00 | 74,300.00 | 75,000.00 | 36,372.75 | 60,980 |
| 2025-04-01 | 75,600.00 | 77,200.00 | 74,300.00 | 75,900.00 | 36,809.22 | 96,418 |
| 2025-03-31 | 76,000.00 | 76,800.00 | 74,100.00 | 75,200.00 | 36,469.74 | 74,970 |
| 2025-03-28 | 78,600.00 | 78,700.00 | 75,200.00 | 76,800.00 | 37,245.69 | 119,576 |
| 2025-03-27 | 77,600.00 | 79,800.00 | 77,000.00 | 78,600.00 | 38,118.64 | 91,478 |
| 2025-03-26 | 77,100.00 | 78,700.00 | 76,600.00 | 78,500.00 | 38,070.14 | 68,474 |
| 2025-03-25 | 79,100.00 | 79,100.00 | 76,400.00 | 77,000.00 | 37,342.69 | 129,818 |
| 2025-03-24 | 79,600.00 | 80,300.00 | 78,500.00 | 79,000.00 | 38,312.63 | 62,580 |
| 2025-03-21 | 79,900.00 | 80,300.00 | 78,500.00 | 79,400.00 | 38,506.61 | 81,246 |
| 2025-03-20 | 81,400.00 | 81,600.00 | 79,500.00 | 79,900.00 | 38,749.10 | 88,822 |
| 2025-03-19 | 83,300.00 | 84,200.00 | 80,600.00 | 80,800.00 | 39,185.57 | 156,318 |
| 2025-03-18 | 79,700.00 | 84,600.00 | 78,800.00 | 84,000.00 | 40,737.47 | 498,846 |
| 2025-03-17 | 76,800.00 | 76,900.00 | 74,700.00 | 76,100.00 | 36,906.21 | 94,746 |
| 2025-03-14 | 74,300.00 | 76,600.00 | 74,200.00 | 76,300.00 | 37,003.21 | 60,802 |
| 2025-03-13 | 77,300.00 | 77,400.00 | 74,200.00 | 74,200.00 | 35,984.77 | 179,608 |
| 2025-03-12 | 77,600.00 | 78,400.00 | 76,000.00 | 77,600.00 | 37,633.67 | 97,632 |
| 2025-03-11 | 78,000.00 | 80,200.00 | 77,100.00 | 77,600.00 | 37,633.67 | 115,168 |
| 2025-03-10 | 81,100.00 | 81,300.00 | 78,900.00 | 80,000.00 | 38,797.60 | 110,068 |
| 2025-03-07 | 81,300.00 | 82,500.00 | 80,400.00 | 80,900.00 | 39,234.07 | 94,890 |
| 2025-03-06 | 81,200.00 | 83,100.00 | 80,400.00 | 82,000.00 | 39,767.54 | 78,446 |
| 2025-03-05 | 81,100.00 | 83,900.00 | 80,500.00 | 82,100.00 | 39,816.03 | 207,972 |
| 2025-03-04 | 75,700.00 | 82,900.00 | 75,700.00 | 82,000.00 | 39,767.54 | 360,072 |
| 2025-02-28 | 73,600.00 | 77,000.00 | 73,600.00 | 75,700.00 | 36,712.22 | 185,422 |
| 2025-02-27 | 74,500.00 | 76,000.00 | 74,000.00 | 74,700.00 | 36,227.25 | 127,770 |
| 2025-02-26 | 74,400.00 | 75,500.00 | 73,900.00 | 74,500.00 | 36,130.26 | 92,542 |
| 2025-02-25 | 75,500.00 | 76,200.00 | 74,200.00 | 75,100.00 | 36,421.24 | 119,172 |
| 2025-02-24 | 77,000.00 | 78,100.00 | 75,500.00 | 76,200.00 | 36,954.71 | 73,030 |
| 2025-02-21 | 77,500.00 | 78,700.00 | 75,300.00 | 77,200.00 | 37,439.68 | 130,562 |
| 2025-02-20 | 76,900.00 | 78,200.00 | 74,800.00 | 77,500.00 | 37,585.17 | 135,418 |
| 2025-02-19 | 80,200.00 | 80,700.00 | 76,000.00 | 76,500.00 | 37,100.20 | 319,426 |
| 2025-02-18 | 81,000.00 | 81,600.00 | 79,900.00 | 81,100.00 | 39,331.06 | 83,678 |
| 2025-02-17 | 81,200.00 | 82,200.00 | 79,900.00 | 81,700.00 | 39,622.04 | 93,032 |
| 2025-02-14 | 79,200.00 | 81,400.00 | 79,000.00 | 81,000.00 | 39,282.57 | 82,788 |
| 2025-02-13 | 78,700.00 | 79,900.00 | 77,800.00 | 78,900.00 | 38,264.13 | 65,000 |
| 2025-02-12 | 80,200.00 | 81,400.00 | 78,300.00 | 78,600.00 | 38,118.64 | 114,448 |
| 2025-02-11 | 82,900.00 | 83,700.00 | 78,400.00 | 80,100.00 | 38,846.09 | 313,100 |
| 2025-02-10 | 84,600.00 | 85,200.00 | 82,300.00 | 82,800.00 | 40,155.51 | 135,566 |
| 2025-02-07 | 82,800.00 | 85,600.00 | 81,000.00 | 83,700.00 | 40,591.98 | 158,974 |
| 2025-02-06 | 83,800.00 | 85,200.00 | 81,100.00 | 81,900.00 | 39,719.04 | 198,280 |
| 2025-02-05 | 83,800.00 | 84,100.00 | 82,100.00 | 83,600.00 | 40,543.49 | 98,836 |
| 2025-02-04 | 82,000.00 | 84,300.00 | 81,000.00 | 83,600.00 | 40,543.49 | 283,652 |
| 2025-02-03 | 80,700.00 | 82,500.00 | 79,900.00 | 81,600.00 | 39,573.55 | 286,662 |
| 2025-01-31 | 76,900.00 | 78,800.00 | 74,400.00 | 78,300.00 | 37,973.15 | 152,348 |
| 2025-01-24 | 76,600.00 | 77,200.00 | 75,300.00 | 75,600.00 | 36,663.73 | 82,154 |
| 2025-01-23 | 77,700.00 | 79,200.00 | 76,500.00 | 77,000.00 | 37,342.69 | 93,418 |
| 2025-01-22 | 79,300.00 | 79,300.00 | 76,800.00 | 76,900.00 | 37,294.19 | 102,844 |
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.