TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 36,300.00 | 37,950.00 | 32,450.00 | 33,350.00 | 33,152.95 | 344,483 |
| 2026-07-16 | 43,000.00 | 43,000.00 | 36,800.00 | 38,300.00 | 38,073.71 | 537,084 |
| 2026-07-15 | 77,200.00 | 88,700.00 | 76,500.00 | 87,500.00 | 43,491.51 | 798,610 |
| 2026-07-14 | 75,100.00 | 77,200.00 | 68,800.00 | 72,700.00 | 36,135.23 | 327,032 |
| 2026-07-13 | 76,000.00 | 84,500.00 | 74,100.00 | 74,300.00 | 36,930.50 | 538,432 |
| 2026-07-10 | 70,700.00 | 77,300.00 | 69,300.00 | 75,200.00 | 37,377.84 | 495,946 |
| 2026-07-09 | 64,000.00 | 70,400.00 | 64,000.00 | 68,700.00 | 34,147.05 | 293,068 |
| 2026-07-08 | 65,500.00 | 69,100.00 | 63,100.00 | 63,400.00 | 31,512.70 | 332,296 |
| 2026-07-07 | 70,100.00 | 73,000.00 | 65,500.00 | 67,800.00 | 33,699.70 | 256,896 |
| 2026-07-06 | 73,100.00 | 75,700.00 | 68,200.00 | 70,800.00 | 35,190.84 | 333,920 |
| 2026-07-03 | 70,600.00 | 77,100.00 | 68,100.00 | 74,400.00 | 36,980.21 | 445,530 |
| 2026-07-02 | 77,400.00 | 77,400.00 | 68,000.00 | 68,700.00 | 34,147.05 | 514,272 |
| 2026-07-01 | 83,700.00 | 84,700.00 | 78,600.00 | 81,300.00 | 40,409.82 | 549,436 |
| 2026-06-30 | 76,700.00 | 84,300.00 | 73,400.00 | 82,300.00 | 40,906.87 | 606,098 |
| 2026-06-29 | 77,000.00 | 78,000.00 | 73,100.00 | 75,900.00 | 37,725.78 | 326,262 |
| 2026-06-26 | 81,000.00 | 83,600.00 | 74,600.00 | 76,600.00 | 38,073.71 | 414,100 |
| 2026-06-25 | 82,200.00 | 82,700.00 | 77,200.00 | 79,100.00 | 39,316.32 | 424,416 |
| 2026-06-24 | 78,500.00 | 82,900.00 | 74,000.00 | 78,000.00 | 38,769.57 | 474,634 |
| 2026-06-23 | 87,800.00 | 88,200.00 | 80,000.00 | 80,000.00 | 39,763.66 | 331,646 |
| 2026-06-22 | 84,400.00 | 88,800.00 | 83,600.00 | 85,500.00 | 42,497.42 | 441,998 |
| 2026-06-19 | 93,000.00 | 93,000.00 | 83,700.00 | 86,700.00 | 43,093.87 | 375,430 |
| 2026-06-18 | 92,200.00 | 93,300.00 | 89,100.00 | 90,100.00 | 44,783.83 | 323,188 |
| 2026-06-17 | 93,600.00 | 95,300.00 | 91,300.00 | 92,000.00 | 45,728.21 | 875,048 |
| 2026-06-16 | 102,500.00 | 102,500.00 | 94,100.00 | 95,700.00 | 47,567.28 | 390,930 |
| 2026-06-15 | 101,700.00 | 107,200.00 | 98,500.00 | 101,400.00 | 50,400.44 | 493,108 |
| 2026-06-12 | 113,000.00 | 113,300.00 | 98,400.00 | 100,200.00 | 49,803.99 | 789,034 |
| 2026-06-11 | 92,500.00 | 107,200.00 | 91,300.00 | 106,100.00 | 52,736.56 | 547,838 |
| 2026-06-10 | 98,500.00 | 105,000.00 | 92,000.00 | 96,500.00 | 47,964.92 | 263,640 |
| 2026-06-09 | 95,400.00 | 103,000.00 | 91,000.00 | 100,400.00 | 49,903.40 | 391,298 |
| 2026-06-08 | 95,800.00 | 100,700.00 | 91,000.00 | 93,000.00 | 46,225.26 | 554,120 |
| 2026-06-05 | 106,000.00 | 111,700.00 | 100,500.00 | 106,700.00 | 53,034.79 | 444,888 |
| 2026-06-04 | 102,100.00 | 113,800.00 | 100,400.00 | 108,300.00 | 53,830.06 | 413,906 |
| 2026-06-02 | 104,300.00 | 108,100.00 | 95,000.00 | 101,000.00 | 50,201.62 | 597,754 |
| 2026-06-01 | 114,800.00 | 125,000.00 | 102,100.00 | 106,300.00 | 52,835.97 | 582,680 |
| 2026-05-29 | 120,700.00 | 123,100.00 | 107,000.00 | 112,800.00 | 56,066.77 | 482,874 |
| 2026-05-28 | 123,800.02 | 128,800.02 | 116,500.02 | 127,300.02 | 57,762.01 | 550,521 |
| 2026-05-27 | 141,800.03 | 141,800.03 | 125,000.02 | 128,800.02 | 58,442.63 | 458,845 |
| 2026-05-26 | 126,400.02 | 135,900.02 | 126,300.02 | 131,900.02 | 59,849.25 | 564,041 |
| 2026-05-22 | 108,000.02 | 121,500.02 | 106,100.02 | 118,800.02 | 53,905.16 | 599,283 |
| 2026-05-21 | 99,200.02 | 110,000.02 | 94,500.02 | 106,000.02 | 48,097.20 | 700,305 |
| 2026-05-20 | 94,900.02 | 97,600.02 | 90,100.02 | 93,900.02 | 42,606.86 | 315,502 |
| 2026-05-19 | 100,300.02 | 102,800.02 | 93,300.02 | 95,100.02 | 43,151.35 | 240,645 |
| 2026-05-18 | 97,000.02 | 100,600.02 | 93,000.02 | 99,000.02 | 44,920.97 | 292,358 |
| 2026-05-15 | 109,400.02 | 111,600.02 | 96,100.02 | 100,700.02 | 45,692.34 | 558,003 |
| 2026-05-14 | 104,400.02 | 111,000.02 | 104,100.02 | 110,000.02 | 49,912.18 | 478,205 |
| 2026-05-13 | 96,000.02 | 107,300.02 | 94,200.02 | 107,300.02 | 48,687.07 | 708,854 |
| 2026-05-12 | 101,500.02 | 103,200.02 | 90,700.02 | 96,400.02 | 43,741.22 | 651,931 |
| 2026-05-11 | 105,100.02 | 107,400.02 | 99,000.02 | 100,400.02 | 45,556.21 | 463,996 |
| 2026-05-08 | 92,500.02 | 104,100.02 | 92,500.02 | 101,600.02 | 46,100.71 | 566,164 |
| 2026-05-07 | 95,500.02 | 97,200.02 | 91,900.02 | 95,300.02 | 43,242.10 | 440,952 |
| 2026-05-06 | 93,500.02 | 96,300.02 | 88,000.02 | 95,300.02 | 43,242.10 | 537,045 |
| 2026-05-04 | 90,800.02 | 94,550.02 | 90,700.02 | 91,900.02 | 41,699.36 | 648,654 |
| 2026-04-30 | 85,000.02 | 88,100.02 | 83,900.01 | 87,500.02 | 39,702.87 | 597,418 |
| 2026-04-29 | 83,100.01 | 85,000.02 | 81,000.01 | 84,900.02 | 38,523.13 | 490,268 |
| 2026-04-28 | 82,600.01 | 87,300.02 | 80,800.01 | 84,700.02 | 38,432.38 | 496,490 |
| 2026-04-27 | 83,200.01 | 84,700.02 | 80,500.01 | 82,500.01 | 37,434.14 | 530,641 |
| 2026-04-24 | 79,000.01 | 84,300.02 | 78,700.01 | 82,800.01 | 37,570.26 | 676,918 |
| 2026-04-23 | 83,000.01 | 83,200.01 | 77,400.01 | 78,500.01 | 35,619.15 | 508,593 |
| 2026-04-22 | 77,600.01 | 82,700.01 | 75,100.01 | 82,300.01 | 37,343.39 | 763,875 |
| 2026-04-21 | 80,000.01 | 80,200.01 | 77,100.01 | 77,600.01 | 35,210.78 | 478,245 |
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.