TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 36,900.00 | 39,550.00 | 36,500.00 | 39,500.00 | 39,500.00 | 495,767 |
| 2026-10-16 | 40,550.00 | 40,850.00 | 38,100.00 | 39,150.00 | 39,150.00 | 714,211 |
| 2026-10-15 | 42,100.00 | 42,950.00 | 37,550.00 | 39,000.00 | 39,000.00 | 1,121,659 |
| 2026-10-14 | 50,500.00 | 50,500.00 | 45,350.00 | 46,350.00 | 46,350.00 | 884,595 |
| 2026-10-13 | 48,450.00 | 51,300.00 | 45,800.00 | 50,400.00 | 50,400.00 | 827,372 |
| 2026-10-12 | 52,500.00 | 53,800.00 | 48,600.00 | 51,000.00 | 51,000.00 | 563,379 |
| 2026-10-08 | 50,500.00 | 54,600.00 | 50,200.00 | 53,800.00 | 53,800.00 | 790,576 |
| 2026-10-07 | 49,200.00 | 51,400.00 | 47,700.00 | 50,300.00 | 50,300.00 | 680,988 |
| 2026-10-06 | 49,900.00 | 51,500.00 | 49,500.00 | 50,400.00 | 50,400.00 | 551,975 |
| 2026-10-02 | 48,600.00 | 50,400.00 | 47,550.00 | 48,450.00 | 48,450.00 | 696,198 |
| 2026-10-01 | 45,050.00 | 48,400.00 | 44,950.00 | 48,300.00 | 48,300.00 | 674,499 |
| 2026-09-30 | 45,200.00 | 45,750.00 | 44,700.00 | 45,650.00 | 45,650.00 | 413,666 |
| 2026-09-29 | 44,200.00 | 45,500.00 | 43,950.00 | 45,500.00 | 45,500.00 | 590,090 |
| 2026-09-28 | 45,150.00 | 46,300.00 | 43,550.00 | 43,700.00 | 43,700.00 | 832,048 |
| 2026-09-23 | 44,300.00 | 45,050.00 | 43,500.00 | 44,600.00 | 44,600.00 | 581,725 |
| 2026-09-22 | 41,200.00 | 46,500.00 | 41,050.00 | 44,500.00 | 44,500.00 | 2,484,354 |
| 2026-09-21 | 37,450.00 | 38,750.00 | 36,900.00 | 38,100.00 | 38,100.00 | 302,220 |
| 2026-09-18 | 38,750.00 | 39,150.00 | 37,100.00 | 37,450.00 | 37,450.00 | 427,588 |
| 2026-09-17 | 38,150.00 | 38,600.00 | 37,100.00 | 37,500.00 | 37,500.00 | 311,004 |
| 2026-09-16 | 37,250.00 | 38,350.00 | 36,250.00 | 38,100.00 | 38,100.00 | 373,346 |
| 2026-09-15 | 36,200.00 | 39,600.00 | 35,650.00 | 37,250.00 | 37,250.00 | 896,008 |
| 2026-09-14 | 37,100.00 | 38,350.00 | 36,200.00 | 36,600.00 | 36,600.00 | 411,050 |
| 2026-09-11 | 36,000.00 | 38,100.00 | 35,500.00 | 37,900.00 | 37,900.00 | 439,115 |
| 2026-09-10 | 37,400.00 | 38,650.00 | 36,100.00 | 37,550.00 | 37,550.00 | 450,119 |
| 2026-09-09 | 37,600.00 | 39,650.00 | 37,550.00 | 38,000.00 | 38,000.00 | 589,176 |
| 2026-09-08 | 37,750.00 | 38,900.00 | 37,100.00 | 37,150.00 | 37,150.00 | 602,316 |
| 2026-09-07 | 39,300.00 | 39,400.00 | 36,850.00 | 37,150.00 | 37,150.00 | 541,717 |
| 2026-09-04 | 37,800.00 | 38,350.00 | 35,200.00 | 37,150.00 | 37,150.00 | 835,980 |
| 2026-09-03 | 40,800.00 | 40,850.00 | 37,250.00 | 37,650.00 | 37,650.00 | 547,252 |
| 2026-09-02 | 39,650.00 | 41,500.00 | 39,550.00 | 39,600.00 | 39,600.00 | 369,684 |
| 2026-09-01 | 41,500.00 | 42,250.00 | 40,150.00 | 41,200.00 | 41,200.00 | 427,900 |
| 2026-08-31 | 38,500.00 | 42,700.00 | 37,250.00 | 42,000.00 | 42,000.00 | 738,029 |
| 2026-08-28 | 41,500.00 | 42,650.00 | 38,800.00 | 39,600.00 | 39,600.00 | 613,039 |
| 2026-08-27 | 42,000.00 | 42,400.00 | 39,900.00 | 41,500.00 | 41,500.00 | 931,249 |
| 2026-08-26 | 40,050.00 | 40,600.00 | 38,700.00 | 39,150.00 | 39,150.00 | 897,028 |
| 2026-08-25 | 32,750.00 | 38,800.00 | 32,750.00 | 38,700.00 | 38,700.00 | 1,331,541 |
| 2026-08-24 | 31,350.00 | 35,450.00 | 31,200.00 | 33,750.00 | 33,750.00 | 681,472 |
| 2026-08-21 | 33,900.00 | 33,900.00 | 30,700.00 | 31,100.00 | 31,100.00 | 646,785 |
| 2026-08-20 | 34,500.00 | 35,700.00 | 33,350.00 | 34,600.00 | 34,600.00 | 441,876 |
| 2026-08-19 | 33,000.00 | 36,200.00 | 32,350.00 | 33,850.00 | 33,650.00 | 874,890 |
| 2026-08-18 | 33,850.00 | 36,400.00 | 33,450.00 | 34,350.00 | 34,147.05 | 1,069,761 |
| 2026-08-14 | 32,400.00 | 33,200.00 | 29,500.00 | 31,400.00 | 31,214.48 | 512,113 |
| 2026-08-13 | 30,450.00 | 33,400.00 | 30,000.00 | 31,200.00 | 31,015.66 | 756,503 |
| 2026-08-12 | 29,050.00 | 30,300.00 | 28,400.00 | 29,850.00 | 29,673.63 | 510,493 |
| 2026-08-11 | 28,100.00 | 28,700.00 | 27,450.00 | 28,300.00 | 28,132.79 | 538,293 |
| 2026-08-10 | 28,350.00 | 29,800.00 | 26,200.00 | 28,800.00 | 28,629.84 | 584,577 |
| 2026-08-07 | 28,500.00 | 30,200.00 | 27,300.00 | 28,100.00 | 27,933.97 | 501,698 |
| 2026-08-06 | 28,350.00 | 31,700.00 | 27,700.00 | 29,950.00 | 29,773.04 | 814,914 |
| 2026-08-05 | 29,000.00 | 29,000.00 | 27,350.00 | 28,050.00 | 27,884.27 | 310,025 |
| 2026-08-04 | 27,200.00 | 27,800.00 | 24,900.00 | 26,250.00 | 26,094.90 | 330,737 |
| 2026-08-03 | 26,500.00 | 28,400.00 | 25,500.00 | 26,150.00 | 25,995.49 | 378,708 |
| 2026-07-31 | 24,200.00 | 26,700.00 | 23,150.00 | 26,400.00 | 26,244.02 | 433,929 |
| 2026-07-30 | 19,640.00 | 22,150.00 | 19,600.00 | 20,550.00 | 20,428.58 | 205,506 |
| 2026-07-29 | 24,100.00 | 25,300.00 | 20,300.00 | 21,400.00 | 21,273.56 | 335,489 |
| 2026-07-28 | 26,800.00 | 27,100.00 | 23,300.00 | 24,050.00 | 23,907.90 | 355,269 |
| 2026-07-27 | 29,450.00 | 29,450.00 | 27,600.00 | 29,100.00 | 28,928.07 | 238,418 |
| 2026-07-24 | 32,750.00 | 32,750.00 | 28,800.00 | 28,900.00 | 28,729.25 | 299,408 |
| 2026-07-23 | 31,600.00 | 33,500.00 | 30,500.00 | 33,200.00 | 33,003.84 | 425,792 |
| 2026-07-22 | 35,400.00 | 37,100.00 | 32,350.00 | 32,350.00 | 32,158.86 | 225,806 |
| 2026-07-21 | 32,800.00 | 34,100.00 | 31,200.00 | 33,500.00 | 33,302.07 | 299,695 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 200.0000 KRW |
| 2025-12-29 | 250.0001 KRW |
| 2025-10-27 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 300.0001 KRW |
| 2021-12-29 | 250.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.