TLB Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	40,750.01	41,950.01	40,300.01	40,550.01	8,727.33	450,758
2021-11-19	39,000.01	40,550.01	39,000.01	40,100.01	8,630.48	363,777
2021-11-18	38,650.01	38,850.01	37,250.01	38,850.01	8,361.45	200,152
2021-11-17	37,400.01	38,900.01	37,000.01	38,350.01	8,253.84	257,951
2021-11-16	39,100.01	39,100.01	37,300.01	37,400.01	8,049.38	202,526
2021-11-15	39,850.01	39,850.01	38,050.01	38,450.01	8,275.36	272,748
2021-11-12	35,650.01	38,600.01	35,650.01	38,450.01	8,275.36	389,345
2021-11-11	36,050.01	36,650.01	35,200.01	35,800.01	7,705.02	200,336
2021-11-10	36,400.01	37,350.01	34,950.01	36,600.01	7,877.20	141,367
2021-11-09	36,700.01	37,600.01	36,350.01	36,550.01	7,866.44	90,824
2021-11-08	37,600.01	37,900.01	36,600.01	37,000.01	7,963.29	103,220
2021-11-05	37,250.01	38,100.01	37,050.01	37,600.01	8,092.42	102,838
2021-11-04	38,200.01	38,450.01	36,550.01	37,050.01	7,974.05	96,196
2021-11-03	38,250.01	38,600.01	37,000.01	38,200.01	8,221.55	87,003
2021-11-02	36,900.01	39,300.01	36,900.01	38,300.01	8,243.08	182,936
2021-11-01	38,200.01	38,200.01	36,300.01	36,900.01	7,941.76	184,408
2021-10-29	38,750.01	39,550.01	37,600.01	37,850.01	8,146.23	230,526
2021-10-28	37,400.01	39,100.01	37,150.01	38,850.01	8,361.45	435,620
2021-10-27	35,700.01	37,300.01	35,100.01	37,100.01	7,984.81	353,402
2021-10-26	33,500.01	35,550.01	33,500.01	35,400.01	7,618.93	182,336
2021-10-25	33,150.01	33,550.01	33,050.01	33,250.01	7,156.20	52,125
2021-10-22	32,950.01	33,550.01	32,950.01	33,550.01	7,220.76	49,973
2021-10-21	34,200.01	34,450.01	33,250.01	33,500.01	7,210.00	73,507

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.