TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 57,000.01 | 58,100.01 | 55,100.01 | 56,400.01 | 25,591.34 | 433,898 |
| 2026-01-19 | 57,200.01 | 58,600.01 | 56,600.01 | 57,700.01 | 26,181.21 | 388,396 |
| 2026-01-16 | 60,600.01 | 60,600.01 | 57,700.01 | 58,300.01 | 26,453.46 | 404,161 |
| 2026-01-15 | 56,600.01 | 60,100.01 | 56,100.01 | 59,400.01 | 26,952.58 | 503,503 |
| 2026-01-14 | 59,600.01 | 60,300.01 | 56,200.01 | 57,200.01 | 25,954.34 | 400,106 |
| 2026-01-13 | 58,900.01 | 62,700.01 | 57,300.01 | 59,100.01 | 26,816.46 | 892,307 |
| 2026-01-12 | 57,400.01 | 58,600.01 | 56,100.01 | 57,600.01 | 26,135.83 | 316,538 |
| 2026-01-09 | 55,200.01 | 57,400.01 | 54,600.01 | 56,800.01 | 25,772.84 | 428,778 |
| 2026-01-08 | 57,800.01 | 58,500.01 | 54,500.01 | 54,600.01 | 24,774.59 | 537,959 |
| 2026-01-07 | 63,600.01 | 64,100.01 | 57,200.01 | 57,800.01 | 26,226.58 | 824,187 |
| 2026-01-06 | 60,300.01 | 61,200.01 | 57,500.01 | 61,100.01 | 27,723.95 | 517,010 |
| 2026-01-05 | 61,100.01 | 61,500.01 | 58,000.01 | 60,300.01 | 27,360.95 | 399,988 |
| 2026-01-02 | 59,800.01 | 60,300.01 | 56,800.01 | 58,900.01 | 26,725.71 | 522,901 |
| 2025-12-30 | 59,800.01 | 60,650.01 | 59,100.01 | 59,800.01 | 27,134.08 | 296,317 |
| 2025-12-29 | 59,800.01 | 60,500.01 | 59,100.01 | 60,200.01 | 27,315.58 | 273,370 |
| 2025-12-26 | 59,500.01 | 60,500.01 | 58,100.01 | 59,200.01 | 26,748.39 | 394,024 |
| 2025-12-24 | 60,000.01 | 60,300.01 | 58,500.01 | 59,100.01 | 26,703.21 | 355,095 |
| 2025-12-23 | 62,500.01 | 62,600.01 | 58,900.01 | 59,400.01 | 26,838.76 | 440,825 |
| 2025-12-22 | 61,500.01 | 64,000.01 | 60,600.01 | 62,500.01 | 28,239.44 | 604,582 |
| 2025-12-19 | 61,900.01 | 61,900.01 | 58,200.01 | 59,700.01 | 26,974.31 | 378,829 |
| 2025-12-18 | 59,000.01 | 61,800.01 | 58,600.01 | 60,100.01 | 27,155.04 | 374,701 |
| 2025-12-17 | 56,000.01 | 62,400.01 | 55,600.01 | 61,400.01 | 27,742.42 | 986,978 |
| 2025-12-16 | 58,000.01 | 58,200.01 | 55,300.01 | 55,800.01 | 25,212.17 | 722,674 |
| 2025-12-15 | 60,700.01 | 61,000.01 | 57,600.01 | 58,000.01 | 26,206.20 | 1,115,870 |
| 2025-12-12 | 64,100.01 | 64,400.01 | 61,700.01 | 63,100.01 | 28,510.53 | 615,134 |
| 2025-12-11 | 65,600.01 | 66,900.01 | 63,700.01 | 64,100.01 | 28,962.37 | 435,440 |
| 2025-12-10 | 66,500.01 | 70,400.01 | 65,200.01 | 65,200.01 | 29,459.38 | 902,867 |
| 2025-12-09 | 67,000.01 | 67,900.01 | 66,000.01 | 66,500.01 | 30,046.76 | 396,141 |
| 2025-12-08 | 66,400.01 | 67,900.01 | 64,600.01 | 67,600.01 | 30,543.77 | 491,167 |
| 2025-12-05 | 64,500.01 | 66,900.01 | 63,100.01 | 66,400.01 | 30,001.58 | 690,801 |
| 2025-12-04 | 67,300.01 | 67,300.01 | 62,500.01 | 64,500.01 | 29,143.10 | 1,032,999 |
| 2025-12-03 | 68,400.01 | 69,800.01 | 65,300.01 | 67,900.01 | 30,679.32 | 885,381 |
| 2025-12-02 | 67,000.01 | 68,000.01 | 65,000.01 | 66,600.01 | 30,091.94 | 589,376 |
| 2025-12-01 | 68,400.01 | 70,700.01 | 65,200.01 | 66,500.01 | 30,046.76 | 1,151,806 |
| 2025-11-28 | 67,500.01 | 68,100.01 | 64,700.01 | 66,500.01 | 30,046.76 | 604,990 |
| 2025-11-27 | 66,100.01 | 69,200.01 | 65,000.01 | 67,100.01 | 30,317.86 | 829,374 |
| 2025-11-26 | 69,200.01 | 69,200.01 | 63,800.01 | 65,000.01 | 29,369.01 | 993,033 |
| 2025-11-25 | 67,400.01 | 69,800.01 | 66,500.01 | 68,200.01 | 30,814.87 | 1,097,784 |
| 2025-11-24 | 64,400.01 | 66,000.01 | 61,800.01 | 64,300.01 | 29,052.73 | 683,216 |
| 2025-11-21 | 60,900.01 | 64,500.01 | 60,400.01 | 62,400.01 | 28,194.25 | 1,012,681 |
| 2025-11-20 | 75,200.01 | 76,900.01 | 65,100.01 | 66,100.01 | 29,866.03 | 2,889,715 |
| 2025-11-19 | 67,000.01 | 74,200.01 | 63,200.01 | 70,300.01 | 31,763.72 | 1,861,593 |
| 2025-11-18 | 69,000.01 | 72,600.01 | 67,000.01 | 67,700.01 | 30,588.96 | 855,121 |
| 2025-11-17 | 65,400.01 | 72,900.01 | 65,300.01 | 72,100.01 | 32,577.01 | 1,452,281 |
| 2025-11-14 | 68,500.01 | 70,600.01 | 63,500.01 | 63,900.01 | 28,872.00 | 1,517,411 |
| 2025-11-13 | 70,500.01 | 73,000.01 | 69,200.01 | 72,800.01 | 32,893.29 | 1,303,599 |
| 2025-11-12 | 70,700.01 | 72,100.01 | 64,800.01 | 68,900.01 | 31,131.15 | 1,792,174 |
| 2025-11-11 | 67,500.01 | 74,200.01 | 66,500.01 | 71,800.01 | 32,441.46 | 2,377,402 |
| 2025-11-10 | 63,000.01 | 65,800.01 | 58,000.01 | 65,000.01 | 29,369.01 | 1,476,600 |
| 2025-11-07 | 60,600.01 | 67,200.01 | 60,600.01 | 63,400.01 | 28,646.08 | 849,384 |
| 2025-11-06 | 66,500.01 | 68,900.01 | 62,100.01 | 63,400.01 | 28,646.08 | 945,043 |
| 2025-11-05 | 68,000.01 | 68,100.01 | 59,500.01 | 65,700.01 | 29,685.29 | 2,397,477 |
| 2025-11-04 | 70,600.01 | 71,400.01 | 67,300.01 | 70,200.01 | 31,718.53 | 1,007,633 |
| 2025-11-03 | 67,400.01 | 70,400.01 | 66,000.01 | 70,100.01 | 31,673.35 | 993,725 |
| 2025-10-31 | 66,100.01 | 69,400.01 | 65,600.01 | 68,600.01 | 30,995.60 | 705,521 |
| 2025-10-30 | 70,200.01 | 70,200.01 | 66,200.01 | 66,800.01 | 30,182.31 | 894,298 |
| 2025-10-29 | 68,900.01 | 74,200.01 | 68,200.01 | 70,700.01 | 31,944.45 | 1,505,363 |
| 2025-10-28 | 67,500.01 | 70,900.01 | 66,100.01 | 68,800.01 | 31,085.97 | 1,005,032 |
| 2025-10-27 | 69,900.01 | 69,900.01 | 65,100.01 | 68,100.01 | 30,769.69 | 1,210,089 |
| 2025-10-24 | 71,600.01 | 71,600.01 | 66,900.01 | 68,100.01 | 30,679.32 | 1,450,732 |
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.