TLB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	48,500.01	48,850.01	47,600.01	48,450.01	10,497.68	594,575
2022-05-16	49,000.01	50,000.01	47,950.01	48,250.01	10,454.34	1,090,263
2022-05-13	45,800.01	49,050.01	44,800.01	48,200.01	10,443.51	2,188,006
2022-05-12	45,500.01	47,100.01	44,350.01	44,450.01	9,631.00	1,555,854
2022-05-11	40,300.01	45,500.01	40,100.01	45,500.01	9,858.50	2,541,368
2022-05-10	37,700.01	40,500.01	37,600.01	40,200.01	8,710.15	355,470
2022-05-09	40,300.01	40,800.01	38,500.01	38,900.01	8,428.48	364,080
2022-05-06	41,050.01	42,150.01	40,550.01	40,800.01	8,840.15	315,789
2022-05-04	42,000.01	42,500.01	41,350.01	41,600.01	9,013.49	241,462
2022-05-03	41,650.01	42,600.01	41,100.01	41,900.01	9,078.49	351,802
2022-05-02	40,900.01	42,350.01	40,450.01	41,600.01	9,013.49	287,834
2022-04-29	40,900.01	42,150.01	39,700.01	41,250.01	8,937.65	420,682
2022-04-28	43,300.01	43,350.01	40,600.01	40,700.01	8,818.48	688,514
2022-04-27	40,600.01	43,400.01	40,300.01	42,950.01	9,305.99	1,116,233
2022-04-26	40,250.01	41,450.01	39,700.01	41,450.01	8,980.99	833,040
2022-04-25	39,650.01	40,800.01	39,400.01	39,500.01	8,558.48	696,979
2022-04-22	39,600.01	41,500.01	38,450.01	39,650.01	8,590.98	1,987,289
2022-04-21	35,800.01	36,950.01	35,800.01	36,200.01	7,843.47	81,026
2022-04-20	36,100.01	36,300.01	35,950.01	36,150.01	7,832.63	51,963
2022-04-19	36,350.01	36,700.01	35,700.01	36,100.01	7,821.80	81,079
2022-04-18	35,100.01	36,550.01	35,000.01	35,850.01	7,767.63	112,535
2022-04-15	35,150.01	35,700.01	34,700.01	35,600.01	7,713.46	56,817
2022-04-14	35,450.01	35,450.01	35,000.01	35,150.01	7,615.96	74,734
2022-04-13	33,550.01	35,500.01	33,550.01	35,300.01	7,648.46	133,204
2022-04-12	33,350.01	33,950.01	33,200.01	33,850.01	7,334.29	68,258
2022-04-11	33,600.01	33,950.01	33,200.01	33,500.01	7,258.46	39,865
2022-04-08	33,400.01	33,950.01	33,150.01	33,600.01	7,280.12	45,105
2022-04-07	33,750.01	33,950.01	33,350.01	33,450.01	7,247.62	64,613
2022-04-06	34,350.01	34,400.01	33,900.01	34,000.01	7,366.79	24,257
2022-04-05	34,600.01	34,650.01	34,300.01	34,450.01	7,464.29	32,718
2022-04-04	33,900.01	34,450.01	33,800.01	34,300.01	7,431.79	35,763
2022-04-01	34,000.01	34,500.01	33,850.01	34,150.01	7,399.29	67,811
2022-03-31	33,850.01	34,250.01	33,850.01	34,000.01	7,366.79	34,068
2022-03-30	34,050.01	34,300.01	33,700.01	34,100.01	7,388.46	48,786
2022-03-29	34,100.01	34,400.01	33,700.01	33,950.01	7,355.96	48,028
2022-03-28	34,650.01	34,850.01	34,050.01	34,250.01	7,420.96	58,566
2022-03-25	34,200.01	35,250.01	34,200.01	34,750.01	7,529.29	126,482
2022-03-24	33,900.01	34,450.01	33,600.01	34,050.01	7,377.63	73,779
2022-03-23	34,300.01	34,400.01	33,700.01	34,100.01	7,388.46	79,979
2022-03-22	33,750.01	34,200.01	33,200.01	34,000.01	7,366.79	63,267
2022-03-21	34,100.01	34,350.01	33,400.01	33,450.01	7,247.62	67,316
2022-03-18	33,300.01	34,050.01	33,000.01	34,050.01	7,377.63	101,419
2022-03-17	32,650.01	33,400.01	32,650.01	33,200.01	7,193.46	92,721
2022-03-16	32,200.01	32,650.01	31,650.01	32,250.01	6,987.62	69,643
2022-03-15	31,400.01	31,800.01	31,200.01	31,650.01	6,857.62	29,511
2022-03-14	31,900.01	32,200.01	31,450.01	31,650.01	6,857.62	44,163
2022-03-11	32,600.01	32,600.01	31,500.01	31,950.01	6,922.62	57,707
2022-03-10	32,100.01	32,750.01	32,050.01	32,300.01	6,998.45	32,911
2022-03-08	31,600.01	32,050.01	31,300.01	32,000.01	6,933.45	29,248
2022-03-07	32,050.01	32,350.01	31,650.01	31,850.01	6,900.95	49,193
2022-03-04	33,000.01	33,000.01	32,200.01	32,750.01	7,095.95	38,603
2022-03-03	32,650.01	33,150.01	32,200.01	33,050.01	7,160.95	73,617
2022-03-02	31,600.01	32,250.01	31,600.01	32,150.01	6,965.95	43,957
2022-02-28	31,600.01	32,650.01	31,450.01	32,150.01	6,965.95	76,303
2022-02-25	31,400.01	32,500.01	31,200.01	31,650.01	6,857.62	88,835
2022-02-24	31,700.01	32,250.01	30,850.01	31,100.01	6,738.45	91,591
2022-02-23	31,750.01	32,350.01	31,650.01	32,300.01	6,998.45	34,204
2022-02-22	31,700.01	32,250.01	31,350.01	31,750.01	6,879.28	36,806
2022-02-21	32,150.01	32,450.01	31,750.01	32,300.01	6,998.45	37,547
2022-02-18	31,000.01	32,450.01	30,950.01	32,350.01	7,009.29	58,965

← NewerPage 19 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.