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 |
| 2021-10-20 | 34,700.01 | 35,500.01 | 33,900.01 | 34,200.01 | 7,360.66 | 89,614 |
| 2021-10-19 | 33,700.01 | 35,300.01 | 33,700.01 | 34,700.01 | 7,468.27 | 97,396 |
| 2021-10-18 | 33,450.01 | 33,950.01 | 33,050.01 | 33,600.01 | 7,231.52 | 75,957 |
| 2021-10-15 | 34,250.01 | 34,500.01 | 33,100.01 | 33,600.01 | 7,231.52 | 145,170 |
| 2021-10-14 | 32,500.01 | 33,950.01 | 32,450.01 | 33,900.01 | 7,296.09 | 104,241 |
← NewerPage 21 of 21 · 1,228 trading days
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.