TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 19,560.00 | 19,560.00 | 19,050.00 | 19,130.00 | 8,425.71 | 204,873 |
| 2023-05-03 | 19,210.00 | 19,850.00 | 18,970.00 | 19,470.00 | 8,575.46 | 264,256 |
| 2023-05-02 | 20,200.00 | 20,450.00 | 19,270.00 | 19,450.00 | 8,566.65 | 369,949 |
| 2023-04-28 | 19,370.00 | 19,930.00 | 19,120.00 | 19,700.00 | 8,676.76 | 596,665 |
| 2023-04-27 | 19,270.00 | 19,790.00 | 19,020.00 | 19,360.00 | 8,527.01 | 352,987 |
| 2023-04-26 | 19,000.00 | 19,720.00 | 18,860.00 | 19,010.00 | 8,372.85 | 455,381 |
| 2023-04-25 | 18,400.00 | 18,880.00 | 18,250.00 | 18,610.00 | 8,196.67 | 242,505 |
| 2023-04-24 | 19,260.00 | 19,580.00 | 18,360.00 | 18,420.00 | 8,112.99 | 414,379 |
| 2023-04-21 | 19,840.00 | 20,200.00 | 19,290.00 | 19,330.00 | 8,513.79 | 413,595 |
| 2023-04-20 | 20,200.00 | 20,200.00 | 19,510.00 | 19,800.00 | 8,720.80 | 522,226 |
| 2023-04-19 | 20,300.00 | 20,600.00 | 20,000.00 | 20,200.00 | 8,896.98 | 408,992 |
| 2023-04-18 | 20,100.00 | 20,500.00 | 19,470.00 | 20,250.00 | 8,919.00 | 642,169 |
| 2023-04-17 | 19,790.00 | 20,200.00 | 19,720.00 | 20,100.00 | 8,852.94 | 389,984 |
| 2023-04-14 | 20,650.00 | 20,700.00 | 19,770.00 | 19,790.00 | 8,716.40 | 589,487 |
| 2023-04-13 | 20,100.00 | 20,900.00 | 20,000.00 | 20,600.00 | 9,073.16 | 696,874 |
| 2023-04-12 | 20,850.00 | 21,200.00 | 20,000.00 | 20,050.00 | 8,830.91 | 949,505 |
| 2023-04-11 | 19,490.00 | 21,350.00 | 19,330.00 | 21,000.00 | 9,249.34 | 2,992,978 |
| 2023-04-10 | 19,140.00 | 19,300.00 | 18,510.00 | 19,000.00 | 8,368.45 | 734,984 |
| 2023-04-07 | 18,120.00 | 19,140.00 | 18,110.00 | 18,840.00 | 8,297.98 | 1,379,863 |
| 2023-04-06 | 18,390.00 | 18,390.00 | 17,510.00 | 17,580.00 | 7,743.02 | 243,086 |
| 2023-04-05 | 17,950.00 | 18,290.00 | 17,890.00 | 18,220.00 | 8,024.90 | 205,473 |
| 2023-04-04 | 18,060.00 | 18,320.00 | 17,790.00 | 18,040.00 | 7,945.62 | 288,660 |
| 2023-04-03 | 18,130.00 | 18,240.00 | 17,670.00 | 18,060.00 | 7,954.43 | 233,919 |
| 2023-03-31 | 19,340.00 | 19,410.00 | 18,130.00 | 18,130.00 | 7,985.26 | 605,463 |
| 2023-03-30 | 18,440.00 | 19,250.00 | 18,250.00 | 19,040.00 | 8,386.07 | 1,281,432 |
| 2023-03-29 | 18,060.00 | 18,080.00 | 17,610.00 | 17,950.00 | 7,905.98 | 232,995 |
| 2023-03-28 | 17,590.00 | 17,930.00 | 17,520.00 | 17,840.00 | 7,857.53 | 217,396 |
| 2023-03-27 | 17,900.00 | 17,900.00 | 17,400.00 | 17,600.00 | 7,751.83 | 205,017 |
| 2023-03-24 | 17,200.00 | 17,970.00 | 17,200.00 | 17,790.00 | 7,835.51 | 500,570 |
| 2023-03-23 | 16,630.00 | 17,100.00 | 16,570.00 | 16,960.00 | 7,469.94 | 212,363 |
| 2023-03-22 | 16,630.00 | 16,800.00 | 16,440.00 | 16,750.00 | 7,377.45 | 169,515 |
| 2023-03-21 | 16,800.00 | 16,880.00 | 16,560.00 | 16,600.00 | 7,311.38 | 119,044 |
| 2023-03-20 | 17,230.00 | 17,230.00 | 16,750.00 | 16,800.00 | 7,399.47 | 118,258 |
| 2023-03-17 | 16,630.00 | 17,150.00 | 16,470.00 | 17,000.00 | 7,487.56 | 280,952 |
| 2023-03-16 | 16,030.00 | 16,730.00 | 15,710.00 | 16,300.00 | 7,179.25 | 300,350 |
| 2023-03-15 | 16,520.00 | 16,570.00 | 16,130.00 | 16,130.00 | 7,104.37 | 150,483 |
| 2023-03-14 | 16,650.00 | 16,840.00 | 16,240.00 | 16,240.00 | 7,152.82 | 215,354 |
| 2023-03-13 | 16,900.00 | 16,960.00 | 16,400.00 | 16,890.00 | 7,439.11 | 188,264 |
| 2023-03-10 | 17,000.00 | 17,120.00 | 16,800.00 | 16,860.00 | 7,425.90 | 168,316 |
| 2023-03-09 | 17,260.00 | 17,470.00 | 17,030.00 | 17,150.00 | 7,553.63 | 128,423 |
| 2023-03-08 | 17,310.00 | 17,600.00 | 17,120.00 | 17,140.00 | 7,549.22 | 170,514 |
| 2023-03-07 | 17,640.00 | 17,740.00 | 17,410.00 | 17,570.00 | 7,738.61 | 153,546 |
| 2023-03-06 | 17,160.00 | 17,700.00 | 17,070.00 | 17,630.00 | 7,765.04 | 270,180 |
| 2023-03-03 | 16,950.00 | 17,320.00 | 16,850.00 | 17,050.00 | 7,509.58 | 155,903 |
| 2023-03-02 | 17,170.00 | 17,290.00 | 16,820.00 | 16,830.00 | 7,412.68 | 213,612 |
| 2023-02-28 | 17,340.00 | 17,550.00 | 17,170.00 | 17,170.00 | 7,562.43 | 128,921 |
| 2023-02-27 | 17,600.00 | 17,600.00 | 17,220.00 | 17,310.00 | 7,624.10 | 138,505 |
| 2023-02-24 | 17,800.00 | 17,930.00 | 17,570.00 | 17,620.00 | 7,760.63 | 171,982 |
| 2023-02-23 | 17,720.00 | 17,840.00 | 17,610.00 | 17,740.00 | 7,813.49 | 118,277 |
| 2023-02-22 | 17,750.00 | 17,930.00 | 17,510.00 | 17,640.00 | 7,769.44 | 201,957 |
| 2023-02-21 | 18,150.00 | 18,150.00 | 17,890.00 | 17,950.00 | 7,905.98 | 128,257 |
| 2023-02-20 | 17,890.00 | 18,120.00 | 17,700.00 | 18,120.00 | 7,980.86 | 202,511 |
| 2023-02-17 | 18,350.00 | 18,350.00 | 17,980.00 | 17,980.00 | 7,919.19 | 317,454 |
| 2023-02-16 | 18,370.00 | 18,690.00 | 18,260.00 | 18,550.00 | 8,170.25 | 345,506 |
| 2023-02-15 | 18,330.00 | 18,870.00 | 18,060.00 | 18,200.00 | 8,016.09 | 619,756 |
| 2023-02-14 | 18,050.00 | 18,440.00 | 18,050.00 | 18,290.00 | 8,055.73 | 224,273 |
| 2023-02-13 | 18,090.00 | 18,230.00 | 17,720.00 | 18,040.00 | 7,945.62 | 227,807 |
| 2023-02-10 | 18,510.00 | 18,510.00 | 18,110.00 | 18,150.00 | 7,994.07 | 223,986 |
| 2023-02-09 | 18,760.00 | 18,760.00 | 18,410.00 | 18,610.00 | 8,196.67 | 324,285 |
| 2023-02-08 | 18,570.00 | 18,940.00 | 18,500.00 | 18,760.00 | 8,262.74 | 503,227 |
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.