TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 64,500.01 | 72,000.01 | 63,300.01 | 71,600.01 | 32,256.09 | 1,698,425 |
| 2025-10-22 | 65,900.01 | 66,800.01 | 63,700.01 | 65,500.01 | 29,508.01 | 746,668 |
| 2025-10-21 | 65,600.01 | 73,200.01 | 65,300.01 | 66,500.01 | 29,958.52 | 2,008,402 |
| 2025-10-20 | 68,900.01 | 69,000.01 | 63,200.01 | 64,900.01 | 29,237.71 | 1,343,972 |
| 2025-10-17 | 67,000.01 | 69,200.01 | 65,400.01 | 67,400.01 | 30,363.97 | 923,333 |
| 2025-10-16 | 62,700.01 | 68,100.01 | 60,400.01 | 67,300.01 | 30,318.92 | 1,366,216 |
| 2025-10-15 | 58,500.01 | 63,700.01 | 58,000.01 | 63,500.01 | 28,607.00 | 1,268,377 |
| 2025-10-14 | 66,000.01 | 66,000.01 | 57,100.01 | 58,500.01 | 26,354.48 | 2,461,890 |
| 2025-10-13 | 60,000.01 | 65,100.01 | 59,200.01 | 64,400.01 | 29,012.46 | 1,996,473 |
| 2025-10-10 | 71,300.01 | 75,900.01 | 62,100.01 | 63,300.01 | 28,516.90 | 2,261,417 |
| 2025-10-02 | 62,400.01 | 66,900.01 | 61,100.01 | 66,500.01 | 29,958.52 | 1,615,727 |
| 2025-10-01 | 52,900.01 | 60,200.01 | 52,400.01 | 58,700.01 | 26,444.59 | 1,430,541 |
| 2025-09-30 | 52,100.01 | 53,400.01 | 50,500.01 | 51,500.01 | 23,200.96 | 430,625 |
| 2025-09-29 | 46,400.01 | 52,500.01 | 45,100.01 | 52,000.01 | 23,426.21 | 835,033 |
| 2025-09-26 | 48,500.01 | 50,200.01 | 45,850.01 | 46,500.01 | 20,948.44 | 826,894 |
| 2025-09-25 | 50,500.01 | 55,500.01 | 47,500.01 | 49,000.01 | 22,074.70 | 1,341,726 |
| 2025-09-24 | 46,700.01 | 53,300.01 | 46,000.01 | 51,800.01 | 23,336.11 | 1,044,525 |
| 2025-09-23 | 47,300.01 | 49,000.01 | 44,700.01 | 48,200.01 | 21,714.29 | 859,731 |
| 2025-09-22 | 41,650.01 | 47,400.01 | 41,600.01 | 46,900.01 | 21,128.64 | 1,724,794 |
| 2025-09-19 | 40,550.01 | 41,650.01 | 39,000.01 | 40,750.01 | 18,358.04 | 617,830 |
| 2025-09-18 | 39,250.01 | 41,850.01 | 38,750.01 | 40,200.01 | 18,110.26 | 1,135,077 |
| 2025-09-17 | 39,300.01 | 40,050.01 | 38,150.01 | 38,800.01 | 17,479.56 | 1,122,550 |
| 2025-09-16 | 40,100.01 | 44,100.01 | 39,550.01 | 41,200.01 | 18,560.77 | 2,562,779 |
| 2025-09-15 | 41,050.01 | 42,800.01 | 39,150.01 | 41,150.01 | 18,538.24 | 2,336,052 |
| 2025-09-12 | 39,600.01 | 40,000.01 | 38,300.01 | 39,100.01 | 17,614.71 | 1,889,231 |
| 2025-09-11 | 38,800.01 | 39,050.01 | 37,950.01 | 38,450.01 | 17,321.88 | 1,811,241 |
| 2025-09-10 | 33,800.01 | 39,200.01 | 33,600.01 | 38,750.01 | 17,457.03 | 7,658,107 |
| 2025-09-09 | 31,350.01 | 33,800.01 | 31,150.01 | 33,200.01 | 14,956.73 | 3,128,331 |
| 2025-09-08 | 30,300.01 | 30,650.01 | 29,850.01 | 30,250.01 | 13,627.75 | 294,794 |
| 2025-09-05 | 29,950.01 | 31,500.01 | 29,550.01 | 30,000.01 | 13,515.12 | 866,593 |
| 2025-09-04 | 29,500.01 | 30,150.01 | 29,200.01 | 29,350.01 | 13,222.29 | 366,518 |
| 2025-09-03 | 28,800.01 | 29,900.01 | 28,750.01 | 29,400.01 | 13,244.82 | 345,869 |
| 2025-09-02 | 29,650.01 | 29,700.01 | 28,700.01 | 28,800.01 | 12,974.52 | 553,373 |
| 2025-09-01 | 29,750.01 | 30,700.01 | 28,900.01 | 29,550.01 | 13,312.39 | 925,478 |
| 2025-08-29 | 30,850.01 | 31,000.01 | 30,100.01 | 30,500.01 | 13,740.37 | 270,018 |
| 2025-08-28 | 28,700.01 | 30,950.01 | 28,700.01 | 30,400.01 | 13,695.32 | 894,892 |
| 2025-08-27 | 28,900.01 | 29,500.01 | 28,350.01 | 29,100.01 | 13,109.67 | 372,981 |
| 2025-08-26 | 27,700.01 | 28,550.01 | 27,700.01 | 28,450.01 | 12,816.84 | 220,351 |
| 2025-08-25 | 27,400.00 | 28,250.01 | 27,300.00 | 28,050.01 | 12,636.64 | 229,443 |
| 2025-08-22 | 25,950.00 | 27,650.01 | 25,850.00 | 27,000.00 | 12,163.61 | 429,963 |
| 2025-08-21 | 25,950.00 | 26,150.00 | 25,450.00 | 25,650.00 | 11,555.43 | 215,724 |
| 2025-08-20 | 26,500.00 | 27,000.00 | 25,200.00 | 25,750.00 | 11,600.48 | 703,823 |
| 2025-08-19 | 27,650.01 | 28,150.01 | 27,425.00 | 27,550.00 | 12,411.39 | 222,433 |
| 2025-08-18 | 27,250.00 | 27,950.01 | 26,800.00 | 27,650.01 | 12,456.44 | 304,267 |
| 2025-08-14 | 27,500.00 | 27,950.01 | 27,150.00 | 27,750.01 | 12,501.49 | 285,492 |
| 2025-08-13 | 29,150.01 | 29,250.01 | 27,350.00 | 27,700.01 | 12,478.96 | 1,273,162 |
| 2025-08-12 | 28,050.01 | 29,200.01 | 26,250.00 | 26,600.00 | 11,983.41 | 878,522 |
| 2025-08-11 | 28,150.01 | 28,650.01 | 27,950.01 | 28,200.01 | 12,704.21 | 374,276 |
| 2025-08-08 | 26,800.00 | 29,350.01 | 26,700.00 | 28,150.01 | 12,681.69 | 1,576,925 |
| 2025-08-07 | 26,700.00 | 26,700.00 | 25,600.00 | 26,050.00 | 11,735.63 | 265,001 |
| 2025-08-06 | 25,900.00 | 26,600.00 | 25,700.00 | 26,450.00 | 11,915.83 | 230,797 |
| 2025-08-05 | 26,400.00 | 27,350.00 | 25,600.00 | 26,100.00 | 11,758.15 | 436,853 |
| 2025-08-04 | 25,650.00 | 26,050.00 | 25,250.00 | 25,950.00 | 11,690.58 | 210,464 |
| 2025-08-01 | 26,550.00 | 26,750.00 | 25,550.00 | 25,750.00 | 11,600.48 | 534,924 |
| 2025-07-31 | 27,800.01 | 27,800.01 | 27,025.00 | 27,250.00 | 12,276.23 | 284,955 |
| 2025-07-30 | 26,200.00 | 28,200.01 | 26,100.00 | 27,500.00 | 12,388.86 | 993,555 |
| 2025-07-29 | 26,850.00 | 26,850.00 | 26,000.00 | 26,200.00 | 11,803.21 | 357,341 |
| 2025-07-28 | 26,550.00 | 27,200.00 | 26,200.00 | 26,950.00 | 12,141.08 | 416,345 |
| 2025-07-25 | 26,700.00 | 27,050.00 | 26,400.00 | 26,700.00 | 12,028.46 | 258,652 |
| 2025-07-24 | 27,350.00 | 28,600.01 | 26,350.00 | 26,450.00 | 11,915.83 | 1,112,235 |
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.