TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 41,050.01 | 42,050.01 | 40,200.01 | 40,400.01 | 8,753.48 | 554,438 |
| 2022-08-10 | 38,500.01 | 40,600.01 | 38,050.01 | 40,150.01 | 8,699.31 | 337,045 |
| 2022-08-09 | 39,900.01 | 39,900.01 | 38,700.01 | 39,150.01 | 8,482.64 | 262,131 |
| 2022-08-08 | 39,900.01 | 40,400.01 | 39,350.01 | 40,100.01 | 8,688.48 | 186,384 |
| 2022-08-05 | 40,750.01 | 40,950.01 | 39,900.01 | 40,200.01 | 8,710.15 | 181,047 |
| 2022-08-04 | 41,650.01 | 42,100.01 | 40,550.01 | 40,700.01 | 8,818.48 | 167,937 |
| 2022-08-03 | 41,000.01 | 41,600.01 | 40,300.01 | 41,100.01 | 8,905.15 | 210,260 |
| 2022-08-02 | 42,200.01 | 42,200.01 | 40,750.01 | 41,200.01 | 8,926.82 | 289,210 |
| 2022-08-01 | 42,250.01 | 43,000.01 | 41,800.01 | 42,100.01 | 9,121.82 | 183,089 |
| 2022-07-29 | 42,000.01 | 42,750.01 | 41,200.01 | 41,550.01 | 9,002.65 | 235,543 |
| 2022-07-28 | 42,000.01 | 42,900.01 | 41,300.01 | 42,050.01 | 9,110.99 | 479,384 |
| 2022-07-27 | 39,450.01 | 41,600.01 | 38,800.01 | 41,300.01 | 8,948.49 | 608,101 |
| 2022-07-26 | 38,150.01 | 39,500.01 | 38,150.01 | 39,450.01 | 8,547.65 | 297,114 |
| 2022-07-25 | 37,900.01 | 38,550.01 | 37,600.01 | 38,100.01 | 8,255.14 | 190,231 |
| 2022-07-22 | 38,600.01 | 38,800.01 | 37,950.01 | 38,150.01 | 8,265.97 | 214,550 |
| 2022-07-21 | 38,600.01 | 39,300.01 | 38,350.01 | 38,600.01 | 8,363.48 | 210,782 |
| 2022-07-20 | 40,000.01 | 40,000.01 | 38,400.01 | 38,550.01 | 8,352.64 | 249,967 |
| 2022-07-19 | 38,450.01 | 39,150.01 | 38,400.01 | 39,100.01 | 8,471.81 | 165,286 |
| 2022-07-18 | 38,800.01 | 39,650.01 | 38,400.01 | 38,850.01 | 8,417.64 | 312,998 |
| 2022-07-15 | 37,250.01 | 38,750.01 | 36,750.01 | 38,150.01 | 8,265.97 | 388,332 |
| 2022-07-14 | 36,350.01 | 37,300.01 | 36,100.01 | 36,900.01 | 7,995.14 | 118,858 |
| 2022-07-13 | 36,500.01 | 36,700.01 | 35,400.01 | 36,450.01 | 7,897.63 | 131,499 |
| 2022-07-12 | 37,200.01 | 37,450.01 | 35,600.01 | 36,250.01 | 7,854.30 | 311,158 |
| 2022-07-11 | 37,450.01 | 38,750.01 | 36,600.01 | 37,700.01 | 8,168.47 | 281,130 |
| 2022-07-08 | 37,850.01 | 38,200.01 | 36,850.01 | 37,150.01 | 8,049.30 | 186,266 |
| 2022-07-07 | 36,650.01 | 38,300.01 | 36,150.01 | 37,150.01 | 8,049.30 | 297,452 |
| 2022-07-06 | 36,450.01 | 37,400.01 | 35,900.01 | 36,250.01 | 7,854.30 | 194,368 |
| 2022-07-05 | 34,300.01 | 36,600.01 | 34,300.01 | 36,550.01 | 7,919.30 | 331,699 |
| 2022-07-04 | 35,050.01 | 35,050.01 | 33,600.01 | 34,150.01 | 7,399.29 | 247,145 |
| 2022-07-01 | 36,800.01 | 37,550.01 | 35,000.01 | 35,150.01 | 7,615.96 | 365,017 |
| 2022-06-30 | 39,100.01 | 39,100.01 | 36,800.01 | 36,950.01 | 8,005.97 | 451,622 |
| 2022-06-29 | 38,650.01 | 39,500.01 | 38,350.01 | 39,250.01 | 8,504.31 | 204,809 |
| 2022-06-28 | 39,300.01 | 39,950.01 | 38,550.01 | 39,550.01 | 8,569.31 | 321,612 |
| 2022-06-27 | 39,200.01 | 39,800.01 | 38,400.01 | 39,300.01 | 8,515.14 | 319,137 |
| 2022-06-24 | 37,700.01 | 39,000.01 | 37,500.01 | 38,850.01 | 8,417.64 | 296,041 |
| 2022-06-23 | 37,800.01 | 39,700.01 | 36,900.01 | 37,300.01 | 8,081.80 | 553,426 |
| 2022-06-22 | 40,800.01 | 40,800.01 | 37,300.01 | 37,800.01 | 8,190.14 | 573,284 |
| 2022-06-21 | 40,450.01 | 41,150.01 | 39,500.01 | 40,350.01 | 8,742.65 | 329,092 |
| 2022-06-20 | 43,050.01 | 43,050.01 | 39,500.01 | 40,350.01 | 8,742.65 | 735,674 |
| 2022-06-17 | 41,650.01 | 42,700.01 | 41,600.01 | 42,500.01 | 9,208.49 | 352,140 |
| 2022-06-16 | 45,800.01 | 45,800.01 | 42,650.01 | 42,950.01 | 9,305.99 | 551,463 |
| 2022-06-15 | 44,850.01 | 46,000.01 | 43,200.01 | 44,600.01 | 9,663.50 | 859,628 |
| 2022-06-14 | 40,900.01 | 44,500.01 | 40,900.01 | 44,500.01 | 9,641.83 | 711,794 |
| 2022-06-13 | 42,000.01 | 42,800.01 | 41,700.01 | 41,800.01 | 9,056.82 | 440,277 |
| 2022-06-10 | 42,850.01 | 43,800.01 | 42,500.01 | 43,150.01 | 9,349.33 | 244,271 |
| 2022-06-09 | 43,900.01 | 44,200.01 | 41,750.01 | 43,400.01 | 9,403.49 | 999,829 |
| 2022-06-08 | 43,900.01 | 44,850.01 | 43,650.01 | 44,400.01 | 9,620.16 | 327,190 |
| 2022-06-07 | 43,550.01 | 44,550.01 | 43,450.01 | 43,900.01 | 9,511.83 | 693,509 |
| 2022-06-03 | 46,100.01 | 46,400.01 | 42,800.01 | 43,250.01 | 9,370.99 | 1,243,189 |
| 2022-06-02 | 47,600.01 | 47,600.01 | 45,900.01 | 46,050.01 | 9,977.67 | 312,288 |
| 2022-05-31 | 47,150.01 | 47,800.01 | 46,550.01 | 47,500.01 | 10,291.84 | 209,165 |
| 2022-05-30 | 47,450.01 | 47,450.01 | 46,150.01 | 47,150.01 | 10,216.01 | 228,532 |
| 2022-05-27 | 47,150.01 | 48,000.01 | 46,650.01 | 46,800.01 | 10,140.17 | 270,005 |
| 2022-05-26 | 47,900.01 | 48,500.01 | 46,500.01 | 46,650.01 | 10,107.67 | 409,461 |
| 2022-05-25 | 46,350.01 | 48,750.01 | 45,750.01 | 48,000.01 | 10,400.18 | 642,918 |
| 2022-05-24 | 47,600.01 | 47,950.01 | 45,800.01 | 46,550.01 | 10,086.00 | 594,496 |
| 2022-05-23 | 48,650.01 | 49,050.01 | 47,450.01 | 48,000.01 | 10,400.18 | 367,292 |
| 2022-05-20 | 49,100.01 | 49,450.01 | 47,850.01 | 48,650.01 | 10,541.01 | 552,532 |
| 2022-05-19 | 47,050.01 | 50,000.01 | 47,000.01 | 49,450.01 | 10,714.35 | 741,949 |
| 2022-05-18 | 48,700.01 | 49,650.01 | 47,250.01 | 48,450.01 | 10,497.68 | 810,255 |
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.