TLB Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	27,650.01	28,500.01	27,000.00	27,100.00	12,016.70	427,384
2024-01-26	28,200.01	28,500.01	27,650.01	27,750.01	12,304.92	450,281
2024-01-25	30,100.01	30,100.01	28,700.01	28,800.01	12,770.51	387,255
2024-01-24	28,850.01	29,800.01	28,400.01	29,800.01	13,213.93	318,208
2024-01-23	30,700.01	30,700.01	28,650.01	29,050.01	12,881.37	591,264
2024-01-22	30,400.01	30,800.01	29,700.01	30,300.01	13,435.64	678,092
2024-01-19	29,600.01	30,200.01	29,350.01	29,700.01	13,169.59	754,658
2024-01-18	27,550.00	29,350.01	27,550.00	29,000.01	12,859.20	654,816
2024-01-17	27,950.01	28,100.01	27,000.00	27,550.00	12,216.24	393,996
2024-01-16	28,300.01	28,450.01	27,250.00	27,450.00	12,171.90	485,350
2024-01-15	28,550.01	29,050.01	27,900.01	28,200.01	12,504.46	351,883
2024-01-12	30,050.01	30,150.01	28,150.01	28,450.01	12,615.32	822,044
2024-01-11	29,450.01	30,250.01	29,000.01	30,050.01	13,324.79	464,429
2024-01-10	29,850.01	30,300.01	28,650.01	29,300.01	12,992.22	582,665
2024-01-09	30,450.01	31,000.01	29,600.01	30,150.01	13,369.13	831,780
2024-01-08	30,050.01	30,050.01	28,650.01	29,600.01	13,125.25	713,533
2024-01-05	30,600.01	30,750.01	29,850.01	30,150.01	13,369.13	550,212
2024-01-04	31,900.01	33,000.01	29,950.01	30,400.01	13,479.99	1,279,048
2024-01-03	31,200.01	32,250.01	30,150.01	31,950.01	14,167.29	1,224,181
2024-01-02	31,150.01	32,800.01	30,800.01	32,100.01	14,233.80	2,242,525
2023-12-28	30,500.01	30,800.01	29,900.01	30,550.01	13,546.50	703,013
2023-12-27	30,300.01	31,100.01	29,300.01	30,100.01	13,346.96	1,074,907
2023-12-26	30,350.01	31,200.01	29,500.01	29,800.01	13,125.25	2,180,467
2023-12-22	27,750.01	32,250.01	27,550.00	29,750.01	13,103.23	7,127,610
2023-12-21	26,050.00	27,100.00	26,050.00	26,950.00	11,869.98	323,231
2023-12-20	26,650.00	26,950.00	26,100.00	26,500.00	11,671.78	240,481
2023-12-19	27,150.00	27,200.00	26,250.00	26,400.00	11,627.74	326,789
2023-12-18	26,900.00	27,750.01	26,750.00	27,000.00	11,892.01	390,808
2023-12-15	28,100.01	28,200.01	26,550.00	26,700.00	11,759.87	714,804
2023-12-14	27,150.00	28,400.01	26,650.00	26,800.00	11,803.92	1,149,065
2023-12-13	25,300.00	26,800.00	25,300.00	26,600.00	11,715.83	679,295
2023-12-12	25,700.00	26,050.00	25,150.00	25,450.00	11,209.32	319,378
2023-12-11	25,400.00	25,550.00	25,000.00	25,150.00	11,077.18	187,780
2023-12-08	25,550.00	25,750.00	24,950.00	25,000.00	11,011.12	230,239
2023-12-07	24,900.00	25,450.00	24,800.00	24,850.00	10,945.05	210,674
2023-12-06	24,800.00	25,400.00	24,600.00	25,300.00	11,143.25	233,823
2023-12-05	25,600.00	26,150.00	24,300.00	24,600.00	10,834.94	500,583
2023-12-04	27,200.00	27,250.00	25,850.00	26,100.00	11,495.60	450,660
2023-12-01	26,400.00	26,900.00	26,050.00	26,350.00	11,605.72	261,276
2023-11-30	26,950.00	27,650.01	26,550.00	26,600.00	11,715.83	1,077,532
2023-11-29	26,500.00	26,600.00	25,850.00	25,900.00	11,407.52	236,395
2023-11-28	25,800.00	26,800.00	25,500.00	26,400.00	11,627.74	986,456
2023-11-27	24,350.00	25,700.00	23,900.00	25,500.00	11,231.34	430,955
2023-11-24	24,650.00	25,000.00	24,150.00	24,350.00	10,724.83	267,102
2023-11-23	25,650.00	25,750.00	24,550.00	24,650.00	10,856.96	271,604
2023-11-22	25,250.00	25,850.00	25,100.00	25,600.00	11,275.38	294,051
2023-11-21	26,100.00	26,150.00	25,300.00	25,550.00	11,253.36	335,890
2023-11-20	26,150.00	26,350.00	25,350.00	25,850.00	11,385.49	206,899
2023-11-17	26,200.00	26,650.00	25,750.00	26,150.00	11,517.63	387,393
2023-11-16	26,000.00	26,500.00	25,300.00	26,300.00	11,583.69	444,197
2023-11-15	26,000.00	26,500.00	25,600.00	26,000.00	11,451.56	947,663
2023-11-14	23,250.00	25,500.00	23,100.00	25,400.00	11,187.29	841,310
2023-11-13	24,200.00	24,600.00	22,850.00	22,900.00	10,086.18	374,859
2023-11-10	23,900.00	24,300.00	23,600.00	24,100.00	10,614.72	183,839
2023-11-09	23,550.00	24,050.00	23,350.00	23,900.00	10,526.63	176,990
2023-11-08	25,050.00	25,100.00	23,450.00	23,700.00	10,438.54	596,023
2023-11-07	24,450.00	25,200.00	23,900.00	24,700.00	10,878.98	469,162
2023-11-06	24,400.00	24,750.00	23,800.00	24,600.00	10,834.94	465,378
2023-11-03	24,500.00	24,500.00	23,400.00	24,150.00	10,636.74	349,057
2023-11-02	23,550.00	24,400.00	23,550.00	23,950.00	10,548.65	348,295

← NewerPage 12 of 21 · 1,227 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.