TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 26,050.00 | 26,650.00 | 25,350.00 | 26,300.00 | 11,848.26 | 596,216 |
| 2025-07-22 | 26,500.00 | 26,600.00 | 25,350.00 | 25,600.00 | 11,532.90 | 570,764 |
| 2025-07-21 | 25,200.00 | 26,150.00 | 25,000.00 | 25,600.00 | 11,532.90 | 660,272 |
| 2025-07-18 | 25,400.00 | 25,550.00 | 24,500.00 | 24,800.00 | 11,172.50 | 552,826 |
| 2025-07-17 | 24,750.00 | 24,950.00 | 24,000.00 | 24,800.00 | 11,172.50 | 765,676 |
| 2025-07-16 | 24,850.00 | 27,150.00 | 24,200.00 | 25,100.00 | 11,307.65 | 2,230,788 |
| 2025-07-15 | 22,300.00 | 25,200.00 | 22,000.00 | 24,800.00 | 11,172.50 | 1,897,722 |
| 2025-07-14 | 22,850.00 | 22,850.00 | 21,800.00 | 22,300.00 | 10,046.24 | 298,240 |
| 2025-07-11 | 22,900.00 | 23,700.00 | 22,850.00 | 22,850.00 | 10,294.02 | 197,637 |
| 2025-07-10 | 23,350.00 | 23,450.00 | 22,700.00 | 23,050.00 | 10,384.12 | 170,593 |
| 2025-07-09 | 23,450.00 | 23,550.00 | 22,750.00 | 23,150.00 | 10,429.17 | 155,883 |
| 2025-07-08 | 22,700.00 | 23,450.00 | 22,350.00 | 23,300.00 | 10,496.74 | 291,501 |
| 2025-07-07 | 23,100.00 | 23,450.00 | 22,200.00 | 23,050.00 | 10,384.12 | 235,332 |
| 2025-07-04 | 24,250.00 | 24,250.00 | 23,150.00 | 23,450.00 | 10,564.32 | 409,643 |
| 2025-07-03 | 22,500.00 | 24,250.00 | 22,050.00 | 23,950.00 | 10,789.57 | 1,009,773 |
| 2025-07-02 | 22,450.00 | 22,450.00 | 21,600.00 | 22,250.00 | 10,023.71 | 249,930 |
| 2025-07-01 | 23,050.00 | 23,300.00 | 22,300.00 | 22,650.00 | 10,203.92 | 441,658 |
| 2025-06-30 | 21,950.00 | 23,550.00 | 21,550.00 | 22,100.00 | 9,956.14 | 408,534 |
| 2025-06-27 | 22,600.00 | 22,700.00 | 21,900.00 | 22,050.00 | 9,933.61 | 328,264 |
| 2025-06-26 | 23,400.00 | 24,350.00 | 22,500.00 | 22,600.00 | 10,181.39 | 848,862 |
| 2025-06-25 | 23,100.00 | 23,300.00 | 22,250.00 | 22,550.00 | 10,158.87 | 301,842 |
| 2025-06-24 | 22,550.00 | 23,000.00 | 22,100.00 | 22,550.00 | 10,158.87 | 457,758 |
| 2025-06-23 | 21,600.00 | 22,300.00 | 21,100.00 | 22,200.00 | 10,001.19 | 544,691 |
| 2025-06-20 | 22,450.00 | 22,850.00 | 21,950.00 | 22,350.00 | 10,068.76 | 465,030 |
| 2025-06-19 | 22,100.00 | 22,500.00 | 21,400.00 | 21,900.00 | 9,866.04 | 654,930 |
| 2025-06-18 | 21,250.00 | 21,600.00 | 20,900.00 | 21,550.00 | 9,708.36 | 320,107 |
| 2025-06-17 | 22,000.00 | 22,000.00 | 20,700.00 | 21,350.00 | 9,618.26 | 795,162 |
| 2025-06-16 | 19,950.00 | 21,350.00 | 19,710.00 | 21,200.00 | 9,550.69 | 503,464 |
| 2025-06-13 | 20,750.00 | 20,750.00 | 19,750.00 | 20,300.00 | 9,145.23 | 590,375 |
| 2025-06-12 | 19,150.00 | 21,100.00 | 19,060.00 | 20,750.00 | 9,347.96 | 1,181,286 |
| 2025-06-11 | 18,650.00 | 19,420.00 | 18,580.00 | 19,290.00 | 8,690.22 | 726,727 |
| 2025-06-10 | 18,510.00 | 18,510.00 | 18,020.00 | 18,140.00 | 8,172.14 | 147,059 |
| 2025-06-09 | 18,720.00 | 18,860.00 | 18,190.00 | 18,210.00 | 8,203.68 | 210,024 |
| 2025-06-05 | 17,720.00 | 18,520.00 | 17,460.00 | 18,300.00 | 8,244.22 | 468,233 |
| 2025-06-04 | 17,550.00 | 17,660.00 | 17,470.00 | 17,590.00 | 7,924.37 | 116,054 |
| 2025-06-02 | 17,370.00 | 17,480.00 | 17,210.00 | 17,230.00 | 7,762.18 | 84,074 |
| 2025-05-30 | 17,520.00 | 17,680.00 | 17,300.00 | 17,310.00 | 7,798.22 | 194,324 |
| 2025-05-29 | 18,130.00 | 18,130.00 | 17,530.00 | 17,770.00 | 8,005.46 | 155,066 |
| 2025-05-28 | 17,930.00 | 18,060.00 | 17,610.00 | 17,790.00 | 8,014.47 | 236,767 |
| 2025-05-27 | 17,940.00 | 17,940.00 | 17,510.00 | 17,600.00 | 7,928.87 | 105,397 |
| 2025-05-26 | 17,280.00 | 17,970.00 | 17,160.00 | 17,760.00 | 8,000.95 | 149,740 |
| 2025-05-23 | 17,510.00 | 17,560.00 | 17,130.00 | 17,220.00 | 7,757.68 | 122,186 |
| 2025-05-22 | 17,650.00 | 17,870.00 | 17,260.00 | 17,270.00 | 7,780.20 | 186,744 |
| 2025-05-21 | 17,860.00 | 18,140.00 | 17,640.00 | 17,980.00 | 8,100.06 | 214,156 |
| 2025-05-20 | 17,820.00 | 17,900.00 | 17,490.00 | 17,510.00 | 7,888.33 | 227,327 |
| 2025-05-19 | 17,510.00 | 17,690.00 | 17,200.00 | 17,310.00 | 7,798.22 | 170,969 |
| 2025-05-16 | 18,530.00 | 18,640.00 | 17,630.00 | 17,750.00 | 7,996.45 | 430,592 |
| 2025-05-15 | 19,190.00 | 19,380.00 | 18,490.00 | 18,530.00 | 8,347.84 | 339,424 |
| 2025-05-14 | 19,690.00 | 19,760.00 | 18,600.00 | 18,910.00 | 8,519.03 | 476,385 |
| 2025-05-13 | 20,050.00 | 20,100.00 | 19,130.00 | 19,390.00 | 8,735.27 | 628,439 |
| 2025-05-12 | 17,710.00 | 19,280.00 | 17,710.00 | 19,210.00 | 8,654.18 | 724,312 |
| 2025-05-09 | 17,940.00 | 17,980.00 | 17,340.00 | 17,410.00 | 7,843.27 | 113,363 |
| 2025-05-08 | 18,170.00 | 18,240.00 | 17,760.00 | 17,870.00 | 8,050.51 | 104,578 |
| 2025-05-07 | 17,590.00 | 17,980.00 | 17,420.00 | 17,830.00 | 8,032.49 | 140,894 |
| 2025-05-02 | 17,250.00 | 17,800.00 | 17,200.00 | 17,540.00 | 7,901.84 | 114,132 |
| 2025-04-30 | 17,820.00 | 17,890.00 | 17,070.00 | 17,110.00 | 7,708.12 | 194,203 |
| 2025-04-29 | 18,090.00 | 18,100.00 | 17,630.00 | 17,750.00 | 7,996.45 | 202,529 |
| 2025-04-28 | 19,020.00 | 19,100.00 | 18,000.00 | 18,020.00 | 8,118.08 | 360,320 |
| 2025-04-25 | 19,100.00 | 19,320.00 | 18,920.00 | 19,180.00 | 8,640.67 | 288,421 |
| 2025-04-24 | 19,750.00 | 19,850.00 | 18,650.00 | 18,650.00 | 8,401.90 | 600,683 |
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.