TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27,950.01 | 28,500.01 | 27,350.00 | 28,450.01 | 12,615.32 | 949,516 |
| 2024-04-25 | 26,300.00 | 28,200.01 | 26,100.00 | 27,300.00 | 12,105.38 | 930,156 |
| 2024-04-24 | 27,100.00 | 27,650.01 | 26,500.00 | 26,850.00 | 11,905.84 | 759,171 |
| 2024-04-23 | 26,250.00 | 26,800.00 | 26,250.00 | 26,600.00 | 11,794.99 | 412,784 |
| 2024-04-22 | 26,000.00 | 26,600.00 | 25,650.00 | 26,100.00 | 11,573.28 | 642,309 |
| 2024-04-19 | 28,000.01 | 28,100.01 | 25,900.00 | 26,700.00 | 11,839.33 | 1,501,742 |
| 2024-04-18 | 26,800.00 | 29,900.01 | 26,600.00 | 28,450.01 | 12,615.32 | 2,070,580 |
| 2024-04-17 | 26,450.00 | 29,050.01 | 26,450.00 | 27,350.00 | 12,127.55 | 2,271,488 |
| 2024-04-16 | 27,650.01 | 28,750.01 | 26,150.00 | 26,150.00 | 11,595.45 | 1,026,582 |
| 2024-04-15 | 27,600.00 | 27,950.01 | 26,750.00 | 27,900.01 | 12,371.44 | 710,315 |
| 2024-04-12 | 29,750.01 | 30,500.01 | 28,000.01 | 28,100.01 | 12,460.12 | 1,694,203 |
| 2024-04-11 | 27,200.00 | 28,650.01 | 27,100.00 | 28,150.01 | 12,482.29 | 524,605 |
| 2024-04-09 | 28,150.01 | 28,500.01 | 27,150.00 | 27,700.01 | 12,282.75 | 855,165 |
| 2024-04-08 | 30,500.01 | 30,600.01 | 28,050.01 | 28,350.01 | 12,570.97 | 1,321,148 |
| 2024-04-05 | 30,100.01 | 31,750.01 | 29,800.01 | 30,100.01 | 13,346.96 | 1,914,789 |
| 2024-04-04 | 29,550.01 | 31,000.01 | 28,100.01 | 30,750.01 | 13,635.18 | 3,213,426 |
| 2024-04-03 | 28,600.01 | 29,950.01 | 27,750.01 | 28,900.01 | 12,814.86 | 3,273,812 |
| 2024-04-02 | 28,000.01 | 29,450.01 | 27,600.00 | 28,100.01 | 12,460.12 | 4,234,776 |
| 2024-04-01 | 26,750.00 | 27,700.01 | 26,650.00 | 27,000.00 | 11,972.36 | 821,744 |
| 2024-03-29 | 25,750.00 | 27,300.00 | 25,250.00 | 26,500.00 | 11,750.65 | 1,323,626 |
| 2024-03-28 | 25,850.00 | 26,100.00 | 25,050.00 | 25,200.00 | 11,174.20 | 852,140 |
| 2024-03-27 | 26,250.00 | 26,650.00 | 25,000.00 | 25,350.00 | 11,240.71 | 872,107 |
| 2024-03-26 | 26,950.00 | 27,800.01 | 26,200.00 | 26,450.00 | 11,728.48 | 1,038,489 |
| 2024-03-25 | 26,800.00 | 27,150.00 | 26,400.00 | 26,800.00 | 11,883.67 | 418,969 |
| 2024-03-22 | 27,100.00 | 28,300.01 | 26,450.00 | 26,500.00 | 11,750.65 | 1,589,264 |
| 2024-03-21 | 27,650.01 | 27,700.01 | 26,400.00 | 26,450.00 | 11,728.48 | 817,531 |
| 2024-03-20 | 26,300.00 | 27,400.00 | 25,850.00 | 27,000.00 | 11,972.36 | 1,172,210 |
| 2024-03-19 | 26,650.00 | 26,700.00 | 25,850.00 | 26,000.00 | 11,528.94 | 762,786 |
| 2024-03-18 | 26,800.00 | 27,700.01 | 26,000.00 | 27,400.00 | 12,149.72 | 874,633 |
| 2024-03-15 | 26,000.00 | 27,050.00 | 25,750.00 | 26,800.00 | 11,883.67 | 666,509 |
| 2024-03-14 | 27,700.01 | 28,000.01 | 26,200.00 | 26,300.00 | 11,661.96 | 1,163,499 |
| 2024-03-13 | 29,550.01 | 29,750.01 | 27,600.00 | 28,050.01 | 12,437.95 | 1,998,304 |
| 2024-03-12 | 27,200.00 | 29,450.01 | 26,900.00 | 29,200.01 | 12,947.88 | 2,230,070 |
| 2024-03-11 | 26,700.00 | 27,550.00 | 26,700.00 | 27,200.00 | 12,061.04 | 1,026,586 |
| 2024-03-08 | 29,000.01 | 29,250.01 | 27,800.01 | 28,000.01 | 12,415.78 | 1,490,303 |
| 2024-03-07 | 30,000.01 | 30,400.01 | 27,950.01 | 28,300.01 | 12,548.80 | 4,136,210 |
| 2024-03-06 | 26,500.00 | 31,600.01 | 25,750.00 | 28,200.01 | 12,504.46 | 12,965,273 |
| 2024-03-05 | 24,950.00 | 25,350.00 | 24,550.00 | 25,150.00 | 11,152.03 | 494,448 |
| 2024-03-04 | 24,100.00 | 25,050.00 | 24,000.00 | 25,000.00 | 11,085.52 | 662,929 |
| 2024-02-29 | 23,200.00 | 23,600.00 | 22,750.00 | 23,550.00 | 10,442.56 | 234,824 |
| 2024-02-28 | 23,450.00 | 23,950.00 | 23,150.00 | 23,200.00 | 10,287.36 | 479,967 |
| 2024-02-27 | 23,900.00 | 24,050.00 | 23,000.00 | 23,300.00 | 10,331.70 | 346,213 |
| 2024-02-26 | 23,850.00 | 24,650.00 | 23,550.00 | 23,850.00 | 10,575.58 | 437,149 |
| 2024-02-23 | 25,000.00 | 25,300.00 | 23,850.00 | 24,050.00 | 10,664.27 | 475,379 |
| 2024-02-22 | 26,150.00 | 26,300.00 | 24,500.00 | 24,700.00 | 10,952.49 | 668,733 |
| 2024-02-21 | 25,600.00 | 26,700.00 | 25,200.00 | 25,450.00 | 11,285.05 | 334,216 |
| 2024-02-20 | 25,350.00 | 26,150.00 | 24,750.00 | 26,000.00 | 11,528.94 | 390,975 |
| 2024-02-19 | 26,050.00 | 26,050.00 | 25,100.00 | 25,350.00 | 11,240.71 | 286,697 |
| 2024-02-16 | 26,300.00 | 27,150.00 | 25,900.00 | 26,150.00 | 11,595.45 | 458,518 |
| 2024-02-15 | 26,700.00 | 28,100.01 | 26,200.00 | 26,250.00 | 11,639.79 | 926,383 |
| 2024-02-14 | 25,200.00 | 26,450.00 | 25,000.00 | 25,900.00 | 11,484.59 | 454,993 |
| 2024-02-13 | 24,700.00 | 26,200.00 | 24,400.00 | 26,000.00 | 11,528.94 | 758,249 |
| 2024-02-08 | 23,550.00 | 24,450.00 | 23,300.00 | 24,100.00 | 10,686.44 | 391,625 |
| 2024-02-07 | 24,500.00 | 24,500.00 | 23,000.00 | 23,200.00 | 10,287.36 | 391,067 |
| 2024-02-06 | 24,000.00 | 24,450.00 | 23,200.00 | 24,300.00 | 10,775.12 | 311,475 |
| 2024-02-05 | 24,500.00 | 24,550.00 | 23,750.00 | 23,800.00 | 10,553.41 | 201,683 |
| 2024-02-02 | 24,700.00 | 25,150.00 | 23,650.00 | 24,300.00 | 10,775.12 | 533,408 |
| 2024-02-01 | 25,150.00 | 25,750.00 | 23,950.00 | 24,250.00 | 10,752.95 | 860,671 |
| 2024-01-31 | 25,700.00 | 26,350.00 | 25,250.00 | 25,450.00 | 11,285.05 | 270,693 |
| 2024-01-30 | 27,250.00 | 27,550.00 | 25,550.00 | 26,300.00 | 11,661.96 | 694,554 |
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.