TLB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18,200.00	18,490.00	18,000.00	18,340.00	8,077.75	259,390
2023-02-06	18,300.00	18,450.00	18,000.00	18,160.00	7,998.47	247,183
2023-02-03	18,810.00	18,820.00	18,290.00	18,410.00	8,108.59	355,213
2023-02-02	18,800.00	19,150.00	18,500.00	18,740.00	8,253.93	604,037
2023-02-01	17,940.00	19,330.00	17,940.00	18,570.00	8,179.06	2,178,651
2023-01-31	17,750.00	18,030.00	17,690.00	17,910.00	7,888.36	260,875
2023-01-30	18,260.00	18,290.00	17,880.00	17,890.00	7,879.55	398,888
2023-01-27	17,750.00	17,950.00	17,570.00	17,880.00	7,875.15	365,212
2023-01-26	17,930.00	17,940.00	17,270.00	17,710.00	7,800.27	484,000
2023-01-25	17,290.00	18,040.00	17,290.00	17,790.00	7,835.51	507,668
2023-01-20	17,300.00	17,350.00	16,650.00	17,200.00	7,575.65	580,398
2023-01-19	18,950.00	19,250.00	17,200.00	17,250.00	7,597.67	2,187,298
2023-01-18	20,250.00	20,250.00	19,550.00	19,800.00	8,720.80	199,648
2023-01-17	20,000.00	20,250.00	19,700.00	19,800.00	8,720.80	108,914
2023-01-16	20,300.00	20,400.00	19,800.00	20,000.00	8,808.89	174,446
2023-01-13	21,200.00	21,200.00	20,250.00	20,300.00	8,941.03	251,207
2023-01-12	21,100.00	21,600.00	20,800.00	21,000.00	9,249.34	375,963
2023-01-11	21,100.00	21,600.00	20,550.00	20,550.00	9,051.14	320,646
2023-01-10	20,800.00	21,600.00	20,400.00	20,600.00	9,073.16	261,629
2023-01-09	20,550.00	21,250.00	20,350.00	20,800.00	9,161.25	350,709
2023-01-06	19,100.00	20,300.00	19,050.00	20,100.00	8,852.94	297,660
2023-01-05	19,800.00	19,950.00	19,100.00	19,200.00	8,456.54	126,094
2023-01-04	18,850.00	20,150.00	18,800.00	19,300.00	8,500.58	286,270
2023-01-03	17,800.00	19,100.00	17,800.00	18,950.00	8,346.43	213,032
2023-01-02	18,750.00	19,050.00	17,750.00	17,850.00	7,861.94	195,936
2022-12-29	18,450.00	18,850.00	18,150.00	18,800.00	8,280.36	180,826
2022-12-28	18,550.00	18,900.00	18,450.00	18,650.00	8,214.29	133,011
2022-12-27	18,100.00	18,750.00	18,050.00	18,600.00	8,060.14	178,015
2022-12-26	17,700.00	18,300.00	17,700.00	18,200.00	7,886.80	95,477
2022-12-23	18,350.00	18,650.00	17,500.00	17,900.00	7,756.80	291,863
2022-12-22	18,500.00	19,100.00	18,500.00	18,750.00	8,125.14	107,255
2022-12-21	18,750.00	18,750.00	18,000.00	18,400.00	7,973.47	106,098
2022-12-20	19,100.00	19,250.00	18,250.00	18,300.00	7,930.13	208,937
2022-12-19	19,500.00	19,500.00	19,050.00	19,100.00	8,276.81	92,064
2022-12-16	19,300.00	19,750.00	19,150.00	19,500.00	8,450.14	112,511
2022-12-15	20,200.00	20,300.00	19,650.00	19,800.00	8,580.15	164,848
2022-12-14	19,500.00	20,000.00	19,500.00	19,950.00	8,645.15	102,595
2022-12-13	19,550.00	19,900.00	19,150.00	19,450.00	8,428.48	103,213
2022-12-12	19,950.00	20,300.00	19,400.00	19,600.00	8,493.48	221,948
2022-12-09	20,750.00	20,800.00	20,000.00	20,350.00	8,818.48	196,171
2022-12-08	20,450.00	21,100.00	20,400.00	20,500.00	8,883.48	148,507
2022-12-07	20,350.00	20,950.00	20,000.00	20,550.00	8,905.15	377,093
2022-12-06	21,100.00	21,350.00	20,700.00	20,850.00	9,035.15	74,572
2022-12-05	21,300.00	21,600.00	21,050.00	21,200.00	9,186.82	122,904
2022-12-02	22,400.00	22,400.00	21,150.00	21,600.00	9,360.16	92,027
2022-12-01	23,000.00	23,050.00	22,400.00	22,400.00	9,706.83	65,121
2022-11-30	22,650.00	23,050.00	22,600.00	22,700.00	9,836.83	45,386
2022-11-29	22,050.00	23,050.00	22,050.00	22,800.00	9,880.17	92,548
2022-11-28	23,200.00	23,200.00	22,450.00	22,450.00	9,728.50	103,518
2022-11-25	23,400.00	23,550.00	22,600.00	23,200.00	10,053.50	150,045
2022-11-24	23,200.00	23,850.00	22,700.00	23,450.00	10,161.84	203,615
2022-11-23	23,500.00	23,600.00	22,800.00	22,900.00	9,923.50	207,592
2022-11-22	23,200.00	23,800.00	22,500.00	23,100.00	10,010.17	237,041
2022-11-21	22,000.00	23,500.00	21,800.00	23,200.00	10,053.50	489,440
2022-11-18	21,000.00	22,750.00	21,000.00	22,000.00	9,533.50	460,435
2022-11-17	21,700.00	21,700.00	20,500.00	20,850.00	9,035.15	161,251
2022-11-16	23,150.00	23,500.00	21,350.00	21,650.00	9,381.83	422,694
2022-11-15	42,850.01	43,900.01	42,750.01	43,400.01	9,403.49	498,344
2022-11-14	42,950.01	43,650.01	42,100.01	42,850.01	9,284.32	286,405
2022-11-11	43,700.01	43,900.01	42,700.01	42,950.01	9,305.99	306,850

← NewerPage 16 of 21 · 1,223 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.