TLB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	31,000.01	32,450.01	30,950.01	32,350.01	7,009.29	58,965
2022-02-17	31,650.01	32,150.01	30,000.01	31,600.01	6,846.78	123,047
2022-02-16	31,350.01	31,900.01	31,300.01	31,600.01	6,846.78	79,541
2022-02-15	31,050.01	31,700.01	30,750.01	30,850.01	6,684.28	124,098
2022-02-14	32,500.01	32,750.01	31,400.01	31,450.01	6,814.28	160,103
2022-02-11	34,500.01	34,500.01	33,050.01	33,100.01	7,171.79	180,482
2022-02-10	35,200.01	35,200.01	34,500.01	34,500.01	7,475.13	40,417
2022-02-09	35,200.01	35,200.01	34,500.01	34,850.01	7,550.96	29,340
2022-02-08	34,700.01	35,500.01	34,500.01	34,650.01	7,507.63	53,097
2022-02-07	35,550.01	35,550.01	34,600.01	35,000.01	7,583.46	52,962
2022-02-04	34,850.01	36,100.01	34,850.01	35,550.01	7,702.63	73,205
2022-02-03	35,000.01	35,800.01	34,800.01	35,300.01	7,648.46	73,928
2022-01-28	32,850.01	34,500.01	31,700.01	34,400.01	7,453.46	153,324
2022-01-27	33,750.01	33,950.01	32,200.01	32,850.01	7,117.62	136,179
2022-01-26	33,700.01	34,450.01	33,250.01	33,750.01	7,312.62	93,637
2022-01-25	35,800.01	36,000.01	33,700.01	33,900.01	7,345.12	228,615
2022-01-24	35,800.01	36,400.01	34,850.01	35,600.01	7,713.46	187,826
2022-01-21	37,250.01	37,500.01	36,300.01	36,500.01	7,908.47	107,720
2022-01-20	36,050.01	37,400.01	34,200.01	37,400.01	8,103.47	200,822
2022-01-19	36,900.01	37,800.01	35,750.01	36,150.01	7,832.63	283,264
2022-01-18	38,250.01	39,150.01	37,300.01	37,300.01	8,081.80	151,199
2022-01-17	39,100.01	39,100.01	37,900.01	38,250.01	8,287.64	98,974
2022-01-14	38,200.01	39,100.01	37,850.01	39,000.01	8,450.14	92,704
2022-01-13	39,500.01	39,650.01	38,400.01	38,650.01	8,374.31	118,906
2022-01-12	38,500.01	40,200.01	38,300.01	39,500.01	8,558.48	165,891
2022-01-11	38,900.01	38,900.01	37,200.01	37,950.01	8,222.64	182,853
2022-01-10	39,700.01	39,700.01	38,400.01	38,550.01	8,352.64	160,760
2022-01-07	39,250.01	40,250.01	38,850.01	40,250.01	8,720.98	244,591
2022-01-06	39,000.01	40,300.01	38,800.01	38,800.01	8,406.81	253,407
2022-01-05	42,050.01	42,300.01	39,800.01	39,850.01	8,634.31	389,870
2022-01-04	41,800.01	42,600.01	41,400.01	42,050.01	9,110.99	300,190
2022-01-03	41,000.01	42,600.01	40,500.01	42,000.01	9,100.15	543,743
2021-12-30	38,250.01	41,500.01	37,500.01	40,700.01	8,818.48	820,004
2021-12-29	37,450.01	38,350.01	37,300.01	38,050.01	8,244.31	102,041
2021-12-28	38,000.01	38,000.01	37,000.01	37,450.01	8,060.14	151,510
2021-12-27	39,000.01	39,100.01	37,400.01	37,600.01	8,092.42	252,044
2021-12-24	39,550.01	39,700.01	38,500.01	38,900.01	8,372.21	215,672
2021-12-23	38,600.01	39,500.01	38,000.01	39,200.01	8,436.78	310,895
2021-12-22	37,550.01	38,850.01	37,550.01	37,950.01	8,167.75	207,478
2021-12-21	37,000.01	37,850.01	36,650.01	37,450.01	8,060.14	51,551
2021-12-20	37,450.01	37,500.01	36,800.01	36,900.01	7,941.76	58,504
2021-12-17	37,600.01	37,650.01	37,000.01	37,450.01	8,060.14	98,680
2021-12-16	37,250.01	38,250.01	37,250.01	37,600.01	8,092.42	90,171
2021-12-15	37,050.01	37,650.01	36,650.01	37,150.01	7,995.57	102,133
2021-12-14	37,200.01	37,650.01	37,200.01	37,650.01	8,103.18	68,858
2021-12-13	37,400.01	37,900.01	37,400.01	37,650.01	8,103.18	64,634
2021-12-10	37,750.01	37,750.01	37,300.01	37,600.01	8,092.42	69,257
2021-12-09	37,950.01	38,150.01	37,500.01	37,850.01	8,146.23	76,355
2021-12-08	39,050.01	39,050.01	37,850.01	37,900.01	8,156.99	104,696
2021-12-07	39,000.01	39,000.01	37,850.01	37,950.01	8,167.75	127,884
2021-12-06	37,500.01	38,350.01	37,250.01	38,300.01	8,243.08	138,957
2021-12-03	38,800.01	38,800.01	37,800.01	38,350.01	8,253.84	121,272
2021-12-02	34,700.01	38,650.01	34,700.01	38,650.01	8,318.41	283,272
2021-12-01	34,200.01	35,750.01	33,750.01	35,550.01	7,651.21	108,018
2021-11-30	36,500.01	37,000.01	34,750.01	34,750.01	7,479.03	125,930
2021-11-29	34,600.01	37,350.01	34,600.01	36,250.01	7,801.87	143,448
2021-11-26	38,500.01	38,500.01	36,600.01	36,600.01	7,877.20	215,580
2021-11-25	39,500.01	39,550.01	38,400.01	38,500.01	8,286.12	151,769
2021-11-24	40,400.01	40,600.01	38,500.01	39,500.01	8,501.35	272,844
2021-11-23	40,550.01	41,100.01	39,600.01	40,400.01	8,695.05	270,820

← NewerPage 20 of 21 · 1,228 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.