T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 76,500.00 | 82,000.00 | 75,600.00 | 78,000.00 | 37,827.66 | 302,144 |
| 2025-01-20 | 77,100.00 | 78,500.00 | 74,700.00 | 76,000.00 | 36,857.72 | 140,030 |
| 2025-01-17 | 75,300.00 | 78,100.00 | 74,300.00 | 77,100.00 | 37,391.18 | 212,164 |
| 2025-01-16 | 73,800.00 | 75,500.00 | 73,200.00 | 74,600.00 | 36,178.76 | 168,876 |
| 2025-01-15 | 74,800.00 | 75,500.00 | 72,900.00 | 73,400.00 | 35,596.79 | 182,686 |
| 2025-01-14 | 75,800.00 | 76,700.00 | 74,000.00 | 75,600.00 | 36,663.73 | 245,192 |
| 2025-01-13 | 71,000.00 | 78,000.00 | 70,300.00 | 77,200.00 | 37,439.68 | 962,112 |
| 2025-01-10 | 68,000.00 | 68,500.00 | 65,900.00 | 66,600.00 | 32,299.00 | 102,016 |
| 2025-01-09 | 67,300.00 | 68,800.00 | 66,600.00 | 68,100.00 | 33,026.45 | 99,330 |
| 2025-01-08 | 69,300.00 | 69,400.00 | 67,900.00 | 68,100.00 | 33,026.45 | 81,352 |
| 2025-01-07 | 66,800.00 | 69,100.00 | 66,600.00 | 68,700.00 | 33,317.43 | 123,076 |
| 2025-01-06 | 68,000.00 | 68,500.00 | 66,700.00 | 67,400.00 | 32,686.97 | 82,588 |
| 2025-01-03 | 67,500.00 | 67,800.00 | 65,700.00 | 67,500.00 | 32,735.47 | 122,108 |
| 2025-01-02 | 66,900.00 | 68,900.00 | 66,300.00 | 67,400.00 | 32,686.97 | 101,476 |
| 2024-12-30 | 65,500.00 | 67,200.00 | 64,800.00 | 66,900.00 | 32,444.49 | 146,926 |
| 2024-12-27 | 62,400.00 | 65,500.00 | 62,400.00 | 64,700.00 | 31,377.56 | 161,768 |
| 2024-12-26 | 65,600.00 | 65,600.00 | 62,000.00 | 63,100.00 | 30,237.88 | 196,836 |
| 2024-12-24 | 63,800.00 | 65,700.00 | 63,800.00 | 65,400.00 | 31,340.05 | 103,538 |
| 2024-12-23 | 63,600.00 | 65,500.00 | 63,500.00 | 63,600.00 | 30,477.48 | 63,414 |
| 2024-12-20 | 65,000.00 | 66,200.00 | 63,500.00 | 64,400.00 | 30,860.84 | 111,002 |
| 2024-12-19 | 61,500.00 | 65,800.00 | 61,000.00 | 65,000.00 | 31,148.37 | 170,926 |
| 2024-12-18 | 63,700.00 | 64,000.00 | 62,300.00 | 62,900.00 | 30,142.03 | 60,296 |
| 2024-12-17 | 62,800.00 | 65,300.00 | 62,400.00 | 63,800.00 | 30,573.32 | 108,260 |
| 2024-12-16 | 63,900.00 | 64,300.00 | 62,500.00 | 63,200.00 | 30,285.80 | 79,556 |
| 2024-12-13 | 61,000.00 | 64,000.00 | 61,000.00 | 63,000.00 | 30,189.96 | 178,590 |
| 2024-12-12 | 61,700.00 | 63,000.00 | 60,800.00 | 61,400.00 | 29,423.23 | 60,050 |
| 2024-12-11 | 62,800.00 | 63,600.00 | 61,000.00 | 61,400.00 | 29,423.23 | 88,928 |
| 2024-12-10 | 57,900.00 | 62,300.00 | 57,400.00 | 62,200.00 | 29,806.59 | 150,982 |
| 2024-12-09 | 58,600.00 | 59,900.00 | 57,000.00 | 57,400.00 | 27,506.40 | 163,870 |
| 2024-12-06 | 59,700.00 | 61,200.00 | 57,600.00 | 60,600.00 | 29,039.86 | 146,696 |
| 2024-12-05 | 62,000.00 | 62,300.00 | 60,200.00 | 60,400.00 | 28,944.02 | 85,328 |
| 2024-12-04 | 62,500.00 | 63,200.00 | 60,600.00 | 61,600.00 | 29,519.07 | 135,754 |
| 2024-12-03 | 57,800.00 | 62,900.00 | 57,800.00 | 62,800.00 | 30,094.11 | 193,862 |
| 2024-12-02 | 59,300.00 | 59,700.00 | 57,700.00 | 58,300.00 | 27,937.69 | 144,340 |
| 2024-11-29 | 61,300.00 | 61,500.00 | 59,900.00 | 60,000.00 | 28,752.34 | 65,108 |
| 2024-11-28 | 61,700.00 | 62,000.00 | 60,700.00 | 61,100.00 | 29,279.46 | 41,768 |
| 2024-11-27 | 60,800.00 | 62,000.00 | 59,600.00 | 61,200.00 | 29,327.39 | 62,250 |
| 2024-11-26 | 61,800.00 | 62,000.00 | 59,300.00 | 61,200.00 | 29,327.39 | 101,788 |
| 2024-11-25 | 60,900.00 | 62,000.00 | 60,400.00 | 61,800.00 | 29,614.91 | 74,998 |
| 2024-11-22 | 60,900.00 | 63,000.00 | 60,300.00 | 61,100.00 | 29,279.46 | 107,172 |
| 2024-11-21 | 64,200.00 | 64,200.00 | 60,500.00 | 60,800.00 | 29,135.70 | 135,326 |
| 2024-11-20 | 63,200.00 | 65,100.00 | 62,600.00 | 63,800.00 | 30,573.32 | 69,846 |
| 2024-11-19 | 62,600.00 | 63,800.00 | 61,600.00 | 63,800.00 | 30,573.32 | 89,246 |
| 2024-11-18 | 64,200.00 | 64,200.00 | 62,400.00 | 62,800.00 | 30,094.11 | 110,650 |
| 2024-11-15 | 62,900.00 | 64,700.00 | 61,600.00 | 64,200.00 | 30,765.00 | 145,576 |
| 2024-11-14 | 68,000.00 | 69,500.00 | 61,400.00 | 63,200.00 | 30,285.80 | 244,904 |
| 2024-11-13 | 63,200.00 | 68,000.00 | 63,200.00 | 66,800.00 | 32,010.94 | 191,520 |
| 2024-11-12 | 65,800.00 | 66,700.00 | 63,600.00 | 63,600.00 | 30,477.48 | 176,184 |
| 2024-11-11 | 68,600.00 | 68,600.00 | 65,500.00 | 66,700.00 | 31,963.02 | 197,914 |
| 2024-11-08 | 69,000.00 | 69,500.00 | 67,200.00 | 67,800.00 | 32,490.14 | 60,668 |
| 2024-11-07 | 69,800.00 | 69,800.00 | 66,300.00 | 68,400.00 | 32,777.67 | 120,246 |
| 2024-11-06 | 69,200.00 | 70,000.00 | 67,700.00 | 69,000.00 | 33,065.19 | 143,438 |
| 2024-11-05 | 68,300.00 | 69,200.00 | 67,600.00 | 68,200.00 | 32,681.82 | 94,870 |
| 2024-11-04 | 66,000.00 | 68,500.00 | 65,500.00 | 68,200.00 | 32,681.82 | 180,210 |
| 2024-11-01 | 67,500.00 | 67,500.00 | 64,900.00 | 65,500.00 | 31,387.97 | 166,232 |
| 2024-10-31 | 66,300.00 | 67,600.00 | 66,300.00 | 67,500.00 | 32,346.38 | 108,322 |
| 2024-10-30 | 70,600.00 | 70,600.00 | 66,700.00 | 67,100.00 | 32,154.70 | 239,834 |
| 2024-10-29 | 69,800.00 | 70,900.00 | 68,700.00 | 70,000.00 | 33,544.39 | 95,216 |
| 2024-10-28 | 73,900.00 | 74,000.00 | 68,800.00 | 68,900.00 | 33,017.27 | 237,224 |
| 2024-10-25 | 74,600.00 | 74,600.00 | 72,100.00 | 72,900.00 | 34,934.09 | 125,428 |
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.