TLB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	81,200.01	81,200.01	78,700.01	78,700.01	35,709.90	471,405
2026-04-17	82,300.01	82,600.01	78,800.01	81,500.01	36,980.39	736,524
2026-04-16	80,000.01	89,300.02	79,100.01	84,800.02	38,477.76	1,104,346
2026-04-15	82,500.01	83,700.01	78,500.01	81,400.01	36,935.02	1,052,105
2026-04-14	78,100.01	81,200.01	75,000.01	79,800.01	36,209.02	1,163,499
2026-04-13	69,500.01	76,300.01	68,600.01	74,500.01	33,804.16	1,334,015
2026-04-10	79,400.01	80,600.01	74,200.01	74,500.01	33,804.16	897,190
2026-04-09	72,500.01	84,000.01	72,000.01	80,000.01	36,299.77	1,910,088
2026-04-08	74,800.01	76,600.01	70,800.01	73,800.01	33,486.54	862,062
2026-04-07	70,000.01	71,000.01	67,500.01	69,500.01	31,535.43	676,552
2026-04-06	67,000.01	71,400.01	65,900.01	67,100.01	30,446.43	490,823
2026-04-03	68,400.01	68,400.01	64,100.01	65,500.01	29,720.44	422,996
2026-04-02	71,900.01	72,900.01	64,800.01	66,200.01	30,038.06	521,733
2026-04-01	67,000.01	74,000.01	66,000.01	72,100.01	32,715.17	949,554
2026-03-31	63,500.01	66,000.01	61,000.01	62,800.01	28,495.32	591,617
2026-03-30	68,400.01	68,900.01	64,500.01	66,800.01	30,310.31	587,380
2026-03-27	72,000.01	75,000.01	70,300.01	73,100.01	33,168.92	655,399
2026-03-26	74,800.01	79,500.01	73,900.01	74,400.01	33,758.79	815,248
2026-03-25	76,400.01	82,600.01	75,200.01	78,500.01	35,619.15	1,135,839
2026-03-24	77,600.01	78,200.01	72,000.01	74,100.01	33,622.66	759,364
2026-03-23	75,300.01	78,500.01	73,000.01	73,500.01	33,350.41	784,859
2026-03-20	79,000.01	80,500.01	76,800.01	78,100.01	35,437.65	1,116,869
2026-03-19	71,200.01	80,800.01	70,600.01	79,800.01	36,209.02	3,080,192
2026-03-18	60,700.01	72,700.01	60,700.01	71,100.01	32,261.42	2,750,898
2026-03-17	61,000.01	61,000.01	58,800.01	59,100.01	26,816.46	233,612
2026-03-16	58,100.01	59,500.01	56,400.01	59,000.01	26,771.08	279,881
2026-03-13	57,500.01	58,600.01	57,100.01	57,500.01	26,090.46	453,657
2026-03-12	61,000.01	61,800.01	58,900.01	60,200.01	27,315.58	294,507
2026-03-11	62,800.01	64,000.01	60,500.01	62,300.01	28,268.45	433,265
2026-03-10	60,000.01	62,000.01	58,400.01	61,700.01	27,996.20	478,931
2026-03-09	56,800.01	57,700.01	54,500.01	56,200.01	25,500.59	401,280
2026-03-06	56,800.01	61,000.01	55,700.01	60,600.01	27,497.08	515,759
2026-03-05	51,300.01	57,200.01	51,300.01	55,400.01	25,137.59	545,605
2026-03-04	55,100.01	56,200.01	46,250.01	47,050.01	21,348.80	621,399
2026-03-03	58,200.01	62,100.01	56,900.01	57,000.01	25,863.59	563,175
2026-02-27	60,500.01	61,500.01	59,500.01	60,600.01	27,497.08	459,539
2026-02-26	65,100.01	65,200.01	61,900.01	62,800.01	28,495.32	596,240
2026-02-25	65,900.01	66,200.01	63,300.01	63,600.01	28,858.32	699,100
2026-02-24	60,700.01	66,200.01	59,600.01	62,800.01	28,495.32	1,054,863
2026-02-23	62,400.01	64,100.01	60,200.01	61,000.01	27,678.58	453,291
2026-02-20	59,400.01	63,300.01	59,100.01	61,800.01	28,041.57	661,827
2026-02-19	57,100.01	60,000.01	56,600.01	59,200.01	26,861.83	519,233
2026-02-13	57,500.01	59,200.01	55,200.01	55,500.01	25,182.97	516,635
2026-02-12	57,700.01	58,900.01	56,700.01	58,100.01	26,362.71	223,499
2026-02-11	57,500.01	57,800.01	56,200.01	57,000.01	25,863.59	232,090
2026-02-10	59,800.01	59,900.01	56,800.01	57,400.01	26,045.09	358,469
2026-02-09	58,700.01	60,400.01	56,900.01	60,000.01	27,224.83	452,860
2026-02-06	55,000.01	57,200.01	53,800.01	55,800.01	25,319.09	640,889
2026-02-05	59,300.01	60,400.01	56,500.01	57,300.01	25,999.71	560,857
2026-02-04	61,700.01	63,400.01	60,800.01	62,100.01	28,177.70	556,303
2026-02-03	61,400.01	62,700.01	59,100.01	62,600.01	28,404.57	725,059
2026-02-02	58,700.01	62,500.01	57,400.01	58,700.01	26,634.96	706,709
2026-01-30	57,400.01	63,700.01	57,000.01	59,700.01	27,088.70	1,498,076
2026-01-29	64,800.01	64,800.01	55,400.01	57,400.01	26,045.09	1,492,415
2026-01-28	61,000.01	63,400.01	60,200.01	61,700.01	27,996.20	694,725
2026-01-27	58,100.01	60,500.01	57,800.01	60,100.01	27,270.20	423,789
2026-01-26	57,300.01	59,900.01	56,000.01	59,000.01	26,771.08	450,465
2026-01-23	56,200.01	57,200.01	54,900.01	56,700.01	25,727.46	307,784
2026-01-22	56,200.01	56,700.01	54,100.01	55,800.01	25,319.09	294,054
2026-01-21	54,600.01	56,700.01	53,200.01	54,500.01	24,729.22	326,568

← NewerPage 3 of 21 · 1,226 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.