TLB Co. Ltd. historical data

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

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

← NewerPage 4 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.