TLB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	42,700.01	43,650.01	42,500.01	42,650.01	9,240.99	194,587
2022-11-09	42,400.01	43,450.01	41,800.01	43,250.01	9,370.99	244,433
2022-11-08	41,800.01	43,200.01	41,600.01	42,400.01	9,186.82	325,227
2022-11-07	42,500.01	42,750.01	41,150.01	41,850.01	9,067.65	310,798
2022-11-04	42,950.01	43,500.01	42,050.01	42,750.01	9,262.66	512,295
2022-11-03	41,600.01	44,750.01	40,500.01	42,600.01	9,230.16	2,893,875
2022-11-02	36,650.01	37,700.01	36,400.01	37,600.01	8,146.80	151,177
2022-11-01	36,550.01	37,000.01	36,150.01	36,650.01	7,940.97	56,300
2022-10-31	36,700.01	37,100.01	36,200.01	36,550.01	7,919.30	96,332
2022-10-28	35,850.01	37,350.01	35,050.01	35,900.01	7,778.47	194,118
2022-10-27	36,050.01	36,800.01	35,700.01	36,150.01	7,832.63	92,292
2022-10-26	36,450.01	38,100.01	35,450.01	36,000.01	7,800.13	394,958
2022-10-25	35,250.01	36,600.01	34,950.01	36,550.01	7,919.30	216,303
2022-10-24	35,350.01	36,250.01	34,850.01	34,850.01	7,550.96	145,341
2022-10-21	34,450.01	34,700.01	34,000.01	34,400.01	7,453.46	48,383
2022-10-20	35,000.01	35,400.01	34,000.01	34,400.01	7,453.46	102,037
2022-10-19	36,100.01	36,100.01	35,050.01	35,050.01	7,594.30	116,610
2022-10-18	36,850.01	37,100.01	35,300.01	35,900.01	7,778.47	138,922
2022-10-17	35,550.01	36,500.01	35,400.01	36,200.01	7,843.47	75,571
2022-10-14	36,600.01	37,350.01	36,100.01	36,300.01	7,865.13	144,692
2022-10-13	35,800.01	36,450.01	35,300.01	35,300.01	7,648.46	116,264
2022-10-12	35,750.01	37,000.01	35,450.01	36,200.01	7,843.47	192,392
2022-10-11	36,250.01	36,900.01	35,150.01	35,750.01	7,745.96	221,490
2022-10-07	35,400.01	38,550.01	35,350.01	37,650.01	8,157.64	425,047
2022-10-06	34,750.01	36,450.01	34,750.01	35,800.01	7,756.80	188,851
2022-10-05	35,550.01	36,100.01	33,900.01	34,300.01	7,431.79	246,624
2022-10-04	33,250.01	34,650.01	33,050.01	34,600.01	7,496.79	222,463
2022-09-30	31,400.01	32,650.01	31,250.01	32,400.01	7,020.12	245,077
2022-09-29	34,200.01	34,350.01	32,050.01	32,050.01	6,944.28	279,346
2022-09-28	35,200.01	35,350.01	32,800.01	33,300.01	7,215.12	323,645
2022-09-27	34,950.01	35,650.01	33,700.01	35,200.01	7,626.80	338,618
2022-09-26	37,100.01	37,150.01	34,950.01	34,950.01	7,572.63	588,081
2022-09-23	42,150.01	42,150.01	37,900.01	37,900.01	8,211.81	915,652
2022-09-22	41,200.01	42,400.01	41,150.01	42,400.01	9,186.82	140,105
2022-09-21	42,600.01	43,700.01	41,650.01	42,100.01	9,121.82	266,758
2022-09-20	42,500.01	43,700.01	42,500.01	42,800.01	9,273.49	183,751
2022-09-19	43,550.01	44,500.01	41,950.01	42,250.01	9,154.32	351,298
2022-09-16	43,250.01	44,200.01	42,500.01	43,500.01	9,425.16	252,811
2022-09-15	43,000.01	44,000.01	42,600.01	43,600.01	9,446.83	280,389
2022-09-14	41,500.01	42,800.01	41,500.01	42,100.01	9,121.82	257,451
2022-09-13	42,050.01	43,750.01	42,050.01	43,700.01	9,468.49	332,650
2022-09-08	41,700.01	42,550.01	41,200.01	41,350.01	8,959.32	147,733
2022-09-07	41,500.01	41,600.01	40,350.01	41,000.01	8,883.48	150,257
2022-09-06	41,100.01	41,950.01	41,050.01	41,450.01	8,980.99	137,099
2022-09-05	41,800.01	42,500.01	41,000.01	41,300.01	8,948.49	263,349
2022-09-02	44,000.01	44,100.01	42,150.01	42,300.01	9,165.16	268,362
2022-09-01	43,700.01	45,250.01	43,500.01	43,650.01	9,457.66	478,959
2022-08-31	43,100.01	44,050.01	42,900.01	43,700.01	9,468.49	212,096
2022-08-30	41,200.01	43,700.01	41,200.01	43,500.01	9,425.16	434,248
2022-08-29	39,850.01	41,200.01	39,850.01	41,000.01	8,883.48	275,718
2022-08-26	43,850.01	43,850.01	41,950.01	42,150.01	9,132.66	253,876
2022-08-25	42,350.01	43,350.01	41,850.01	42,850.01	9,284.32	224,628
2022-08-24	43,200.01	43,250.01	42,250.01	42,600.01	9,230.16	168,529
2022-08-23	42,250.01	43,150.01	41,850.01	42,350.01	9,175.99	200,962
2022-08-22	41,650.01	43,000.01	41,300.01	42,350.01	9,175.99	226,933
2022-08-19	43,850.01	43,850.01	42,500.01	42,600.01	9,230.16	351,767
2022-08-18	42,100.01	43,650.01	41,700.01	43,650.01	9,457.66	530,694
2022-08-17	41,950.01	42,700.01	41,400.01	42,000.01	9,100.15	347,789
2022-08-16	41,650.01	42,450.01	41,600.01	41,750.01	9,045.99	265,443
2022-08-12	40,600.01	42,000.01	40,450.01	41,650.01	9,024.32	487,836

← NewerPage 17 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.