TLB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23,350.00	23,700.00	22,650.00	22,750.00	10,020.12	350,321
2023-10-31	25,300.00	25,500.00	22,900.00	22,950.00	10,108.20	679,350
2023-10-30	24,650.00	25,450.00	24,650.00	25,200.00	11,099.20	339,040
2023-10-27	24,600.00	25,800.00	23,950.00	24,650.00	10,856.96	679,122
2023-10-26	23,300.00	25,150.00	23,200.00	24,400.00	10,746.85	541,111
2023-10-25	23,550.00	24,500.00	23,250.00	24,200.00	10,658.76	356,830
2023-10-24	22,350.00	23,600.00	21,950.00	23,500.00	10,350.45	223,379
2023-10-23	22,500.00	23,150.00	22,000.00	22,050.00	9,711.80	220,748
2023-10-20	23,200.00	23,500.00	22,500.00	22,700.00	9,998.09	528,520
2023-10-19	24,600.00	24,950.00	23,300.00	23,650.00	10,416.52	382,489
2023-10-18	25,100.00	25,600.00	24,550.00	25,150.00	11,077.18	212,394
2023-10-17	25,000.00	25,750.00	24,750.00	25,450.00	11,209.32	363,707
2023-10-16	25,050.00	25,700.00	24,100.00	24,750.00	10,901.00	346,860
2023-10-13	25,300.00	25,850.00	25,000.00	25,450.00	11,209.32	335,434
2023-10-12	24,900.00	25,600.00	24,750.00	25,300.00	11,143.25	344,465
2023-10-11	24,900.00	25,250.00	24,350.00	24,600.00	10,834.94	278,562
2023-10-10	24,200.00	24,900.00	23,800.00	23,900.00	10,526.63	286,830
2023-10-06	22,950.00	24,250.00	22,950.00	24,050.00	10,592.69	184,518
2023-10-05	23,350.00	23,950.00	22,950.00	22,950.00	10,108.20	170,374
2023-10-04	23,650.00	23,950.00	22,800.00	22,800.00	10,042.14	158,663
2023-09-27	23,450.00	24,100.00	22,700.00	24,000.00	10,570.67	216,088
2023-09-26	23,650.00	23,900.00	22,800.00	23,200.00	10,218.32	233,461
2023-09-25	22,900.00	23,950.00	22,700.00	23,450.00	10,328.43	178,990
2023-09-22	22,600.00	23,500.00	22,600.00	23,100.00	10,174.27	182,967
2023-09-21	24,800.00	25,500.00	22,950.00	23,250.00	10,240.34	687,668
2023-09-20	24,950.00	25,600.00	24,950.00	25,200.00	11,099.20	101,044
2023-09-19	25,050.00	25,900.00	24,950.00	25,050.00	11,033.14	258,757
2023-09-18	25,400.00	25,600.00	24,900.00	25,100.00	11,055.16	283,487
2023-09-15	26,150.00	26,550.00	25,750.00	26,150.00	11,517.63	326,362
2023-09-14	25,300.00	26,550.00	25,100.00	26,450.00	11,649.76	546,457
2023-09-13	26,200.00	26,700.00	24,850.00	24,850.00	10,945.05	514,418
2023-09-12	25,800.00	26,200.00	25,400.00	25,600.00	11,275.38	326,163
2023-09-11	25,100.00	25,850.00	24,700.00	25,500.00	11,231.34	233,985
2023-09-08	26,300.00	26,350.00	25,000.00	25,400.00	11,187.29	367,261
2023-09-07	24,600.00	26,450.00	24,550.00	26,000.00	11,451.56	532,484
2023-09-06	25,700.00	26,150.00	24,900.00	25,000.00	11,011.12	393,704
2023-09-05	26,300.00	27,050.00	25,600.00	25,900.00	11,407.52	526,119
2023-09-04	27,050.00	27,150.00	25,600.00	26,200.00	11,539.65	1,068,190
2023-09-01	24,450.00	26,850.00	24,300.00	26,150.00	11,517.63	1,569,091
2023-08-31	24,200.00	24,400.00	23,700.00	24,200.00	10,658.76	171,425
2023-08-30	24,400.00	24,650.00	24,000.00	24,000.00	10,570.67	193,062
2023-08-29	23,700.00	24,200.00	23,500.00	24,050.00	10,592.69	197,700
2023-08-28	23,400.00	24,100.00	23,050.00	23,700.00	10,438.54	259,699
2023-08-25	24,000.00	24,350.00	23,100.00	23,100.00	10,174.27	348,222
2023-08-24	25,100.00	25,700.00	24,450.00	24,550.00	10,812.92	591,319
2023-08-23	24,350.00	24,650.00	23,950.00	24,400.00	10,746.85	259,773
2023-08-22	24,300.00	24,850.00	23,150.00	24,350.00	10,724.83	735,166
2023-08-21	24,950.00	25,250.00	23,700.00	23,750.00	10,460.56	500,467
2023-08-18	23,900.00	25,350.00	23,600.00	24,800.00	10,923.03	733,807
2023-08-17	22,900.00	24,500.00	22,800.00	24,350.00	10,724.83	633,031
2023-08-16	23,550.00	24,200.00	23,150.00	23,250.00	10,240.34	573,168
2023-08-14	22,400.00	23,800.00	22,150.00	23,250.00	10,240.34	578,478
2023-08-11	22,200.00	23,700.00	22,100.00	22,850.00	10,064.16	489,368
2023-08-10	22,700.00	23,400.00	21,950.00	22,150.00	9,755.85	461,581
2023-08-09	22,300.00	23,600.00	22,100.00	23,150.00	10,196.29	457,548
2023-08-08	22,700.00	22,850.00	21,700.00	22,400.00	9,865.96	538,535
2023-08-07	22,100.00	22,900.00	21,850.00	22,450.00	9,887.98	407,305
2023-08-04	22,700.00	23,100.00	22,200.00	22,300.00	9,821.92	321,529
2023-08-03	22,800.00	23,200.00	22,050.00	22,700.00	9,998.09	762,102
2023-08-02	24,000.00	24,650.00	22,900.00	23,000.00	10,130.23	961,616

← NewerPage 13 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.