T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 74,600.00 | 74,600.00 | 72,100.00 | 72,900.00 | 34,934.09 | 125,428 |
| 2024-10-24 | 72,500.00 | 75,600.00 | 72,400.00 | 74,700.00 | 35,796.66 | 134,966 |
| 2024-10-23 | 73,500.00 | 73,800.00 | 71,700.00 | 72,800.00 | 34,886.17 | 125,668 |
| 2024-10-22 | 73,500.00 | 74,600.00 | 71,700.00 | 73,600.00 | 35,269.53 | 131,848 |
| 2024-10-21 | 74,700.00 | 75,300.00 | 73,000.00 | 74,200.00 | 35,557.06 | 155,130 |
| 2024-10-18 | 76,900.00 | 77,800.00 | 74,500.00 | 75,100.00 | 35,988.34 | 187,066 |
| 2024-10-17 | 73,700.00 | 78,000.00 | 72,900.00 | 76,900.00 | 36,850.91 | 383,560 |
| 2024-10-16 | 72,500.00 | 74,400.00 | 72,000.00 | 72,900.00 | 34,934.09 | 262,734 |
| 2024-10-15 | 69,200.00 | 72,200.00 | 68,100.00 | 71,900.00 | 34,454.89 | 218,056 |
| 2024-10-14 | 67,900.00 | 69,700.00 | 67,800.00 | 68,700.00 | 32,921.43 | 51,384 |
| 2024-10-11 | 68,800.00 | 69,300.00 | 67,300.00 | 68,200.00 | 32,681.82 | 81,666 |
| 2024-10-10 | 70,000.00 | 70,000.00 | 67,300.00 | 68,600.00 | 32,873.51 | 198,636 |
| 2024-10-08 | 72,800.00 | 73,800.00 | 69,100.00 | 69,400.00 | 33,256.87 | 176,966 |
| 2024-10-07 | 72,000.00 | 73,200.00 | 71,200.00 | 72,600.00 | 34,790.33 | 88,984 |
| 2024-10-04 | 72,200.00 | 72,200.00 | 70,500.00 | 71,200.00 | 34,119.44 | 88,124 |
| 2024-10-02 | 73,100.00 | 73,700.00 | 71,300.00 | 71,500.00 | 34,263.20 | 137,354 |
| 2024-09-30 | 71,100.00 | 74,000.00 | 70,700.00 | 73,700.00 | 35,317.46 | 129,624 |
| 2024-09-27 | 72,300.00 | 74,300.00 | 70,600.00 | 71,200.00 | 34,119.44 | 122,422 |
| 2024-09-26 | 70,700.00 | 73,300.00 | 70,500.00 | 73,000.00 | 34,982.01 | 120,212 |
| 2024-09-25 | 72,600.00 | 73,000.00 | 70,600.00 | 71,200.00 | 34,119.44 | 133,476 |
| 2024-09-24 | 73,300.00 | 74,700.00 | 72,200.00 | 72,600.00 | 34,790.33 | 149,160 |
| 2024-09-23 | 73,000.00 | 75,800.00 | 72,700.00 | 74,000.00 | 35,461.22 | 474,984 |
| 2024-09-20 | 67,500.00 | 70,700.00 | 66,600.00 | 70,500.00 | 33,784.00 | 345,902 |
| 2024-09-19 | 67,800.00 | 67,900.00 | 65,900.00 | 67,100.00 | 32,154.70 | 125,344 |
| 2024-09-13 | 65,500.00 | 66,900.00 | 64,900.00 | 66,500.00 | 31,867.17 | 109,234 |
| 2024-09-12 | 66,000.00 | 66,700.00 | 64,500.00 | 65,300.00 | 31,292.13 | 155,640 |
| 2024-09-11 | 64,700.00 | 68,600.00 | 64,500.00 | 65,700.00 | 31,483.81 | 286,452 |
| 2024-09-10 | 64,400.00 | 66,900.00 | 64,100.00 | 64,700.00 | 31,004.60 | 271,010 |
| 2024-09-09 | 62,500.00 | 64,600.00 | 62,500.00 | 63,200.00 | 30,285.80 | 159,866 |
| 2024-09-06 | 64,000.00 | 65,000.00 | 62,500.00 | 64,200.00 | 30,765.00 | 166,856 |
| 2024-09-05 | 66,600.00 | 67,200.00 | 63,800.00 | 64,600.00 | 30,956.68 | 203,586 |
| 2024-09-04 | 66,500.00 | 68,600.00 | 65,500.00 | 67,200.00 | 32,202.62 | 140,936 |
| 2024-09-03 | 70,300.00 | 70,800.00 | 68,600.00 | 68,600.00 | 32,873.51 | 83,512 |
| 2024-09-02 | 67,500.00 | 71,000.00 | 67,400.00 | 70,300.00 | 33,688.16 | 163,890 |
| 2024-08-30 | 70,200.00 | 70,500.00 | 68,600.00 | 69,700.00 | 33,400.63 | 185,418 |
| 2024-08-29 | 70,500.00 | 71,400.00 | 69,400.00 | 70,200.00 | 33,640.24 | 181,172 |
| 2024-08-28 | 72,500.00 | 73,800.00 | 71,100.00 | 71,500.00 | 34,263.20 | 205,400 |
| 2024-08-27 | 72,100.00 | 74,000.00 | 71,100.00 | 73,100.00 | 35,029.93 | 165,464 |
| 2024-08-26 | 74,200.00 | 75,400.00 | 72,600.00 | 72,700.00 | 34,838.25 | 221,430 |
| 2024-08-23 | 72,100.00 | 75,400.00 | 70,900.00 | 74,200.00 | 35,557.06 | 249,246 |
| 2024-08-22 | 74,500.00 | 74,900.00 | 72,400.00 | 73,000.00 | 34,982.01 | 347,362 |
| 2024-08-21 | 75,800.00 | 77,000.00 | 73,000.00 | 74,500.00 | 35,700.82 | 431,298 |
| 2024-08-20 | 74,000.00 | 76,500.00 | 72,100.00 | 75,600.00 | 36,227.95 | 571,766 |
| 2024-08-19 | 68,900.00 | 73,200.00 | 68,300.00 | 73,000.00 | 34,982.01 | 687,958 |
| 2024-08-16 | 68,200.00 | 68,700.00 | 66,000.00 | 68,300.00 | 32,729.75 | 540,182 |
| 2024-08-14 | 62,700.00 | 68,000.00 | 62,100.00 | 65,000.00 | 31,148.37 | 1,046,892 |
| 2024-08-13 | 62,200.00 | 62,500.00 | 59,900.00 | 61,900.00 | 29,662.83 | 128,654 |
| 2024-08-12 | 61,500.00 | 64,400.00 | 61,300.00 | 62,600.00 | 29,998.27 | 221,526 |
| 2024-08-09 | 59,000.00 | 59,900.00 | 58,500.00 | 59,600.00 | 28,560.66 | 106,238 |
| 2024-08-08 | 57,000.00 | 59,500.00 | 57,000.00 | 58,300.00 | 27,937.69 | 116,774 |
| 2024-08-07 | 54,800.00 | 59,400.00 | 54,800.00 | 59,000.00 | 28,273.13 | 160,474 |
| 2024-08-06 | 54,100.00 | 56,700.00 | 54,100.00 | 55,700.00 | 26,691.75 | 157,770 |
| 2024-08-05 | 56,700.00 | 57,000.00 | 50,400.00 | 53,500.00 | 25,637.50 | 460,198 |
| 2024-08-02 | 62,000.00 | 62,000.00 | 57,500.00 | 58,300.00 | 27,937.69 | 321,876 |
| 2024-08-01 | 60,800.00 | 64,700.00 | 60,800.00 | 63,100.00 | 30,237.88 | 176,020 |
| 2024-07-31 | 60,500.00 | 62,400.00 | 60,100.00 | 60,900.00 | 29,183.62 | 118,328 |
| 2024-07-30 | 60,100.00 | 61,900.00 | 59,900.00 | 60,600.00 | 29,039.86 | 116,838 |
| 2024-07-29 | 59,000.00 | 60,900.00 | 58,900.00 | 60,100.00 | 28,800.26 | 114,258 |
| 2024-07-26 | 61,400.00 | 62,200.00 | 58,100.00 | 58,900.00 | 28,225.21 | 336,336 |
| 2024-07-25 | 62,300.00 | 63,000.00 | 61,000.00 | 61,100.00 | 29,279.46 | 123,956 |
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.