TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18,430.00 | 18,590.00 | 18,170.00 | 18,280.00 | 8,105.73 | 148,967 |
| 2024-07-24 | 18,350.00 | 19,320.00 | 18,350.00 | 18,950.00 | 8,402.82 | 147,129 |
| 2024-07-23 | 18,900.00 | 19,290.00 | 18,400.00 | 18,660.00 | 8,274.23 | 243,057 |
| 2024-07-22 | 19,300.00 | 19,380.00 | 18,490.00 | 18,700.00 | 8,291.97 | 280,008 |
| 2024-07-19 | 19,610.00 | 19,890.00 | 19,120.00 | 19,300.00 | 8,558.02 | 341,987 |
| 2024-07-18 | 19,870.00 | 20,300.00 | 19,000.00 | 19,830.00 | 8,793.03 | 869,732 |
| 2024-07-17 | 21,750.00 | 21,800.00 | 20,300.00 | 20,300.00 | 9,001.44 | 395,992 |
| 2024-07-16 | 22,150.00 | 22,200.00 | 21,600.00 | 21,700.00 | 9,622.23 | 167,688 |
| 2024-07-15 | 22,000.00 | 22,200.00 | 21,600.00 | 22,200.00 | 9,843.94 | 144,594 |
| 2024-07-12 | 22,150.00 | 22,500.00 | 21,700.00 | 21,950.00 | 9,733.08 | 339,908 |
| 2024-07-11 | 23,150.00 | 23,300.00 | 22,450.00 | 22,500.00 | 9,976.96 | 181,120 |
| 2024-07-10 | 23,500.00 | 23,800.00 | 22,750.00 | 22,950.00 | 10,176.50 | 284,085 |
| 2024-07-09 | 23,350.00 | 23,700.00 | 23,200.00 | 23,400.00 | 10,376.04 | 155,561 |
| 2024-07-08 | 23,700.00 | 24,000.00 | 23,050.00 | 23,350.00 | 10,353.87 | 324,020 |
| 2024-07-05 | 22,450.00 | 24,250.00 | 22,150.00 | 24,000.00 | 10,642.09 | 766,280 |
| 2024-07-04 | 22,150.00 | 22,700.00 | 21,750.00 | 22,400.00 | 9,932.62 | 346,612 |
| 2024-07-03 | 23,150.00 | 23,150.00 | 21,750.00 | 21,750.00 | 9,644.40 | 541,788 |
| 2024-07-02 | 24,100.00 | 24,100.00 | 22,800.00 | 22,900.00 | 10,154.33 | 372,468 |
| 2024-07-01 | 24,200.00 | 25,350.00 | 23,750.00 | 24,000.00 | 10,642.09 | 799,377 |
| 2024-06-28 | 23,350.00 | 23,850.00 | 23,150.00 | 23,600.00 | 10,464.73 | 171,224 |
| 2024-06-27 | 23,400.00 | 23,600.00 | 22,950.00 | 23,350.00 | 10,353.87 | 239,462 |
| 2024-06-26 | 23,200.00 | 23,950.00 | 23,100.00 | 23,950.00 | 10,619.92 | 274,877 |
| 2024-06-25 | 22,350.00 | 23,200.00 | 22,350.00 | 23,050.00 | 10,220.85 | 275,109 |
| 2024-06-24 | 23,450.00 | 23,450.00 | 22,550.00 | 22,650.00 | 10,043.48 | 369,664 |
| 2024-06-21 | 23,750.00 | 23,800.00 | 23,100.00 | 23,650.00 | 10,486.90 | 339,380 |
| 2024-06-20 | 24,850.00 | 24,850.00 | 23,600.00 | 24,200.00 | 10,730.78 | 602,788 |
| 2024-06-19 | 24,700.00 | 25,150.00 | 24,300.00 | 24,850.00 | 11,019.00 | 310,152 |
| 2024-06-18 | 25,050.00 | 25,400.00 | 24,250.00 | 24,450.00 | 10,841.63 | 450,517 |
| 2024-06-17 | 25,800.00 | 25,800.00 | 25,000.00 | 25,000.00 | 11,085.52 | 262,098 |
| 2024-06-14 | 26,700.00 | 26,700.00 | 25,550.00 | 25,750.00 | 11,418.08 | 371,713 |
| 2024-06-13 | 26,650.00 | 26,750.00 | 26,200.00 | 26,550.00 | 11,772.82 | 465,067 |
| 2024-06-12 | 25,900.00 | 26,450.00 | 25,750.00 | 26,050.00 | 11,551.11 | 309,398 |
| 2024-06-11 | 26,000.00 | 26,200.00 | 25,550.00 | 25,700.00 | 11,395.91 | 362,029 |
| 2024-06-10 | 25,650.00 | 25,650.00 | 25,200.00 | 25,350.00 | 11,240.71 | 186,165 |
| 2024-06-07 | 25,100.00 | 25,800.00 | 24,950.00 | 25,400.00 | 11,262.88 | 250,028 |
| 2024-06-05 | 25,300.00 | 25,600.00 | 24,800.00 | 24,950.00 | 11,063.34 | 266,615 |
| 2024-06-04 | 25,200.00 | 25,350.00 | 24,750.00 | 24,800.00 | 10,996.83 | 209,338 |
| 2024-06-03 | 25,050.00 | 25,500.00 | 24,650.00 | 25,100.00 | 11,129.86 | 308,831 |
| 2024-05-31 | 26,000.00 | 26,350.00 | 24,900.00 | 25,050.00 | 11,107.69 | 476,762 |
| 2024-05-30 | 26,500.00 | 27,100.00 | 26,000.00 | 26,000.00 | 11,528.94 | 477,907 |
| 2024-05-29 | 26,500.00 | 27,150.00 | 26,200.00 | 26,500.00 | 11,750.65 | 727,802 |
| 2024-05-28 | 25,500.00 | 26,600.00 | 25,250.00 | 26,250.00 | 11,639.79 | 424,339 |
| 2024-05-27 | 25,150.00 | 25,450.00 | 24,500.00 | 25,450.00 | 11,285.05 | 298,115 |
| 2024-05-24 | 25,600.00 | 25,800.00 | 24,650.00 | 24,800.00 | 10,996.83 | 560,952 |
| 2024-05-23 | 25,950.00 | 26,500.00 | 25,400.00 | 26,000.00 | 11,528.94 | 322,940 |
| 2024-05-22 | 26,100.00 | 26,300.00 | 25,550.00 | 25,550.00 | 11,329.40 | 448,471 |
| 2024-05-21 | 26,250.00 | 26,500.00 | 26,150.00 | 26,300.00 | 11,661.96 | 319,890 |
| 2024-05-20 | 26,500.00 | 26,650.00 | 25,700.00 | 25,900.00 | 11,484.59 | 627,369 |
| 2024-05-17 | 27,300.00 | 27,350.00 | 26,450.00 | 26,500.00 | 11,750.65 | 572,252 |
| 2024-05-16 | 27,000.00 | 27,750.01 | 26,950.00 | 27,600.00 | 12,238.41 | 963,566 |
| 2024-05-14 | 27,000.00 | 27,550.00 | 25,800.00 | 26,250.00 | 11,639.79 | 869,290 |
| 2024-05-13 | 26,900.00 | 27,150.00 | 26,500.00 | 26,850.00 | 11,905.84 | 653,804 |
| 2024-05-10 | 29,000.01 | 29,100.01 | 26,550.00 | 26,750.00 | 11,861.50 | 2,143,969 |
| 2024-05-09 | 31,100.01 | 32,550.01 | 28,900.01 | 29,000.01 | 12,859.20 | 2,299,745 |
| 2024-05-08 | 29,750.01 | 31,200.01 | 29,350.01 | 31,150.01 | 13,812.55 | 1,633,344 |
| 2024-05-07 | 30,300.01 | 30,650.01 | 29,400.01 | 29,400.01 | 13,036.57 | 1,105,051 |
| 2024-05-03 | 29,950.01 | 30,150.01 | 28,300.01 | 29,700.01 | 13,169.59 | 1,004,971 |
| 2024-05-02 | 28,850.01 | 29,850.01 | 28,600.01 | 29,450.01 | 13,058.74 | 795,272 |
| 2024-04-30 | 29,000.01 | 30,300.01 | 27,900.01 | 29,150.01 | 12,925.71 | 1,677,198 |
| 2024-04-29 | 29,050.01 | 29,500.01 | 28,500.01 | 28,750.01 | 12,748.34 | 913,319 |
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.