TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 25,150.00 | 25,650.00 | 24,050.00 | 24,650.00 | 10,856.96 | 755,457 |
| 2023-07-31 | 26,350.00 | 26,350.00 | 25,100.00 | 25,350.00 | 11,165.27 | 511,346 |
| 2023-07-28 | 26,600.00 | 26,950.00 | 25,450.00 | 26,200.00 | 11,539.65 | 668,540 |
| 2023-07-27 | 24,600.00 | 26,650.00 | 24,500.00 | 26,200.00 | 11,539.65 | 823,383 |
| 2023-07-26 | 25,900.00 | 26,100.00 | 24,200.00 | 24,600.00 | 10,834.94 | 916,246 |
| 2023-07-25 | 26,100.00 | 26,600.00 | 25,250.00 | 25,650.00 | 11,297.40 | 563,585 |
| 2023-07-24 | 25,150.00 | 26,400.00 | 25,000.00 | 26,100.00 | 11,495.60 | 722,882 |
| 2023-07-21 | 25,600.00 | 25,850.00 | 24,950.00 | 25,200.00 | 11,099.20 | 846,457 |
| 2023-07-20 | 26,100.00 | 26,550.00 | 25,350.00 | 26,450.00 | 11,649.76 | 864,439 |
| 2023-07-19 | 28,900.01 | 28,900.01 | 26,100.00 | 26,250.00 | 11,561.67 | 1,189,677 |
| 2023-07-18 | 28,100.01 | 28,650.01 | 27,250.00 | 28,500.01 | 12,552.67 | 566,405 |
| 2023-07-17 | 28,900.01 | 29,750.01 | 27,500.00 | 27,650.01 | 12,178.29 | 932,081 |
| 2023-07-14 | 28,250.01 | 31,400.01 | 28,100.01 | 29,350.01 | 12,927.05 | 3,065,296 |
| 2023-07-13 | 28,800.01 | 29,650.01 | 28,250.01 | 29,200.01 | 12,860.98 | 1,316,100 |
| 2023-07-12 | 27,750.01 | 28,200.01 | 27,250.00 | 28,100.01 | 12,376.49 | 935,291 |
| 2023-07-11 | 26,550.00 | 27,500.00 | 25,800.00 | 27,500.00 | 12,112.23 | 1,061,348 |
| 2023-07-10 | 27,000.00 | 27,300.00 | 25,850.00 | 26,100.00 | 11,495.60 | 979,020 |
| 2023-07-07 | 27,500.00 | 28,000.01 | 26,700.00 | 27,250.00 | 12,002.12 | 843,711 |
| 2023-07-06 | 28,300.01 | 29,150.01 | 27,100.00 | 27,300.00 | 12,024.14 | 1,098,435 |
| 2023-07-05 | 30,000.01 | 30,400.01 | 28,400.01 | 28,600.01 | 12,596.72 | 1,234,241 |
| 2023-07-04 | 30,000.01 | 31,700.01 | 29,450.01 | 30,300.01 | 13,345.47 | 1,870,863 |
| 2023-07-03 | 26,800.00 | 29,650.01 | 26,750.00 | 29,100.01 | 12,816.94 | 2,081,898 |
| 2023-06-30 | 26,500.00 | 27,350.00 | 25,750.00 | 26,400.00 | 11,627.74 | 891,384 |
| 2023-06-29 | 25,500.00 | 27,400.00 | 25,350.00 | 26,700.00 | 11,759.87 | 1,738,866 |
| 2023-06-28 | 26,300.00 | 26,450.00 | 25,000.00 | 25,250.00 | 11,121.23 | 649,802 |
| 2023-06-27 | 26,200.00 | 26,600.00 | 25,450.00 | 25,950.00 | 11,429.54 | 895,234 |
| 2023-06-26 | 25,700.00 | 26,500.00 | 25,200.00 | 25,600.00 | 11,275.38 | 728,146 |
| 2023-06-23 | 24,600.00 | 26,600.00 | 24,550.00 | 26,100.00 | 11,495.60 | 2,142,916 |
| 2023-06-22 | 24,500.00 | 24,950.00 | 23,850.00 | 24,350.00 | 10,724.83 | 1,169,063 |
| 2023-06-21 | 24,900.00 | 25,300.00 | 24,300.00 | 25,000.00 | 11,011.12 | 753,240 |
| 2023-06-20 | 25,400.00 | 25,400.00 | 24,550.00 | 24,900.00 | 10,967.07 | 1,010,722 |
| 2023-06-19 | 25,900.00 | 26,300.00 | 25,300.00 | 25,500.00 | 11,231.34 | 822,359 |
| 2023-06-16 | 26,650.00 | 27,000.00 | 25,800.00 | 26,100.00 | 11,495.60 | 1,236,388 |
| 2023-06-15 | 25,900.00 | 26,900.00 | 24,950.00 | 26,150.00 | 11,517.63 | 2,358,920 |
| 2023-06-14 | 24,700.00 | 25,950.00 | 23,900.00 | 24,750.00 | 10,901.00 | 2,744,689 |
| 2023-06-13 | 22,100.00 | 24,700.00 | 22,100.00 | 24,700.00 | 10,878.98 | 2,448,535 |
| 2023-06-12 | 22,600.00 | 22,650.00 | 21,600.00 | 21,750.00 | 9,579.67 | 417,635 |
| 2023-06-09 | 22,250.00 | 22,950.00 | 21,600.00 | 22,700.00 | 9,998.09 | 664,542 |
| 2023-06-08 | 21,150.00 | 22,100.00 | 21,050.00 | 22,100.00 | 9,733.83 | 493,029 |
| 2023-06-07 | 21,600.00 | 21,800.00 | 21,100.00 | 21,600.00 | 9,513.60 | 367,644 |
| 2023-06-05 | 21,650.00 | 22,000.00 | 21,150.00 | 21,600.00 | 9,513.60 | 296,071 |
| 2023-06-02 | 22,650.00 | 23,150.00 | 21,500.00 | 21,650.00 | 9,535.63 | 943,608 |
| 2023-06-01 | 22,900.00 | 22,950.00 | 22,150.00 | 22,650.00 | 9,976.07 | 729,706 |
| 2023-05-31 | 23,100.00 | 23,150.00 | 22,000.00 | 22,850.00 | 10,064.16 | 773,210 |
| 2023-05-30 | 23,000.00 | 24,050.00 | 22,300.00 | 22,950.00 | 10,108.20 | 1,451,041 |
| 2023-05-26 | 23,200.00 | 23,750.00 | 22,000.00 | 22,350.00 | 9,843.94 | 1,403,051 |
| 2023-05-25 | 22,350.00 | 23,300.00 | 21,700.00 | 22,850.00 | 10,064.16 | 2,669,074 |
| 2023-05-24 | 21,600.00 | 21,750.00 | 21,100.00 | 21,250.00 | 9,359.45 | 445,969 |
| 2023-05-23 | 21,750.00 | 22,250.00 | 21,300.00 | 21,950.00 | 9,667.76 | 809,541 |
| 2023-05-22 | 22,900.00 | 23,050.00 | 21,900.00 | 21,950.00 | 9,667.76 | 1,198,706 |
| 2023-05-19 | 20,850.00 | 23,000.00 | 20,750.00 | 22,900.00 | 10,086.18 | 4,493,734 |
| 2023-05-18 | 18,650.00 | 20,000.00 | 18,650.00 | 20,000.00 | 8,808.89 | 675,193 |
| 2023-05-17 | 18,200.00 | 18,630.00 | 18,040.00 | 18,450.00 | 8,126.20 | 70,565 |
| 2023-05-16 | 18,390.00 | 18,620.00 | 18,330.00 | 18,340.00 | 8,077.75 | 92,270 |
| 2023-05-15 | 18,250.00 | 18,360.00 | 17,850.00 | 18,270.00 | 8,046.92 | 127,972 |
| 2023-05-12 | 18,470.00 | 18,560.00 | 18,060.00 | 18,250.00 | 8,038.11 | 211,735 |
| 2023-05-11 | 18,780.00 | 18,780.00 | 17,650.00 | 18,470.00 | 8,135.01 | 157,798 |
| 2023-05-10 | 18,890.00 | 18,970.00 | 18,580.00 | 18,630.00 | 8,205.48 | 82,111 |
| 2023-05-09 | 19,250.00 | 19,270.00 | 18,590.00 | 18,810.00 | 8,284.76 | 161,851 |
| 2023-05-08 | 19,260.00 | 19,680.00 | 19,150.00 | 19,170.00 | 8,443.32 | 159,082 |
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.