TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 18,490.00 | 18,900.00 | 18,240.00 | 18,890.00 | 8,510.02 | 299,728 |
| 2025-04-22 | 18,430.00 | 18,500.00 | 17,910.00 | 17,930.00 | 8,077.54 | 331,681 |
| 2025-04-21 | 18,810.00 | 19,270.00 | 18,610.00 | 18,680.00 | 8,415.41 | 253,462 |
| 2025-04-18 | 19,020.00 | 19,200.00 | 18,500.00 | 18,990.00 | 8,555.07 | 274,246 |
| 2025-04-17 | 18,280.00 | 19,070.00 | 18,270.00 | 19,060.00 | 8,586.61 | 271,834 |
| 2025-04-16 | 19,210.00 | 19,230.00 | 18,640.00 | 18,640.00 | 8,397.39 | 487,262 |
| 2025-04-15 | 18,910.00 | 19,670.00 | 18,750.00 | 19,460.00 | 8,766.81 | 550,067 |
| 2025-04-14 | 19,450.00 | 19,650.00 | 18,690.00 | 19,050.00 | 8,582.10 | 737,628 |
| 2025-04-11 | 18,830.00 | 19,250.00 | 18,410.00 | 19,190.00 | 8,645.17 | 687,434 |
| 2025-04-10 | 20,300.00 | 20,400.00 | 18,920.00 | 19,100.00 | 8,604.63 | 821,704 |
| 2025-04-09 | 17,300.00 | 18,850.00 | 17,250.00 | 18,390.00 | 8,284.77 | 852,422 |
| 2025-04-08 | 18,330.00 | 18,530.00 | 17,510.00 | 17,720.00 | 7,982.93 | 538,855 |
| 2025-04-07 | 17,740.00 | 17,970.00 | 17,080.00 | 17,490.00 | 7,879.32 | 644,905 |
| 2025-04-04 | 18,200.00 | 19,280.00 | 17,740.00 | 18,530.00 | 8,347.84 | 808,596 |
| 2025-04-03 | 18,310.00 | 19,100.00 | 18,270.00 | 18,650.00 | 8,401.90 | 422,687 |
| 2025-04-02 | 19,490.00 | 19,900.00 | 19,000.00 | 19,140.00 | 8,622.65 | 685,013 |
| 2025-04-01 | 20,550.00 | 20,800.00 | 18,850.00 | 19,000.00 | 8,559.58 | 1,561,280 |
| 2025-03-31 | 20,750.00 | 20,950.00 | 19,920.00 | 20,100.00 | 9,055.13 | 833,495 |
| 2025-03-28 | 22,500.00 | 22,550.00 | 20,950.00 | 21,350.00 | 9,618.26 | 1,547,132 |
| 2025-03-27 | 23,050.00 | 24,150.00 | 21,600.00 | 22,100.00 | 9,956.14 | 2,911,398 |
| 2025-03-26 | 22,850.00 | 24,650.00 | 22,650.00 | 23,900.00 | 10,767.05 | 6,749,139 |
| 2025-03-25 | 25,250.00 | 25,850.00 | 22,600.00 | 22,800.00 | 10,271.49 | 5,753,381 |
| 2025-03-24 | 22,750.00 | 25,000.00 | 22,400.00 | 24,900.00 | 11,217.55 | 7,812,858 |
| 2025-03-21 | 19,300.00 | 24,800.00 | 19,300.00 | 23,000.00 | 10,361.59 | 14,863,287 |
| 2025-03-20 | 20,100.00 | 20,500.00 | 19,115.00 | 19,270.00 | 8,681.21 | 662,322 |
| 2025-03-19 | 20,100.00 | 21,650.00 | 19,710.00 | 19,820.00 | 8,928.99 | 2,052,195 |
| 2025-03-18 | 20,950.00 | 21,000.00 | 20,050.00 | 20,450.00 | 9,212.81 | 659,790 |
| 2025-03-17 | 19,950.00 | 20,750.00 | 19,810.00 | 20,300.00 | 9,145.23 | 1,126,097 |
| 2025-03-14 | 19,320.00 | 19,690.00 | 19,120.00 | 19,600.00 | 8,829.88 | 606,778 |
| 2025-03-13 | 19,440.00 | 19,780.00 | 19,020.00 | 19,020.00 | 8,568.59 | 1,232,085 |
| 2025-03-12 | 18,340.00 | 18,950.00 | 18,100.00 | 18,830.00 | 8,482.99 | 974,244 |
| 2025-03-11 | 16,960.00 | 17,920.00 | 16,900.00 | 17,830.00 | 8,032.49 | 506,665 |
| 2025-03-10 | 18,550.00 | 18,600.00 | 17,950.00 | 18,060.00 | 8,136.10 | 551,669 |
| 2025-03-07 | 18,100.00 | 19,020.00 | 17,630.00 | 18,800.00 | 8,469.48 | 747,662 |
| 2025-03-06 | 19,070.00 | 19,300.00 | 18,400.00 | 18,560.00 | 8,361.35 | 1,221,576 |
| 2025-03-05 | 19,450.00 | 19,580.00 | 18,360.00 | 18,680.00 | 8,415.41 | 714,642 |
| 2025-03-04 | 18,690.00 | 19,050.00 | 18,290.00 | 18,990.00 | 8,555.07 | 631,050 |
| 2025-02-28 | 18,830.00 | 19,410.00 | 18,640.00 | 19,240.00 | 8,667.70 | 1,181,724 |
| 2025-02-27 | 22,050.00 | 22,100.00 | 19,800.00 | 19,800.00 | 8,919.98 | 1,246,624 |
| 2025-02-26 | 20,900.00 | 22,350.00 | 20,750.00 | 21,700.00 | 9,775.94 | 2,006,288 |
| 2025-02-25 | 20,800.00 | 21,750.00 | 20,650.00 | 21,100.00 | 9,505.63 | 795,482 |
| 2025-02-24 | 20,900.00 | 21,900.00 | 20,400.00 | 21,650.00 | 9,753.41 | 1,458,369 |
| 2025-02-21 | 22,350.00 | 22,550.00 | 20,650.00 | 21,700.00 | 9,775.94 | 1,866,417 |
| 2025-02-20 | 22,600.00 | 22,700.00 | 21,400.00 | 21,850.00 | 9,843.51 | 1,869,441 |
| 2025-02-19 | 23,300.00 | 24,450.00 | 22,000.00 | 22,300.00 | 10,046.24 | 5,626,226 |
| 2025-02-18 | 22,350.00 | 23,000.00 | 21,500.00 | 21,950.00 | 9,888.56 | 4,371,290 |
| 2025-02-17 | 20,900.00 | 22,600.00 | 20,200.00 | 21,950.00 | 9,888.56 | 13,803,617 |
| 2025-02-14 | 15,140.00 | 18,560.00 | 14,850.00 | 18,560.00 | 8,361.35 | 10,606,692 |
| 2025-02-13 | 14,210.00 | 14,520.00 | 14,100.00 | 14,280.00 | 6,433.20 | 174,052 |
| 2025-02-12 | 14,380.00 | 14,550.00 | 14,100.00 | 14,200.00 | 6,397.16 | 142,085 |
| 2025-02-11 | 14,410.00 | 14,510.00 | 14,020.00 | 14,210.00 | 6,401.66 | 212,681 |
| 2025-02-10 | 14,150.00 | 14,410.00 | 13,760.00 | 14,380.00 | 6,478.25 | 262,288 |
| 2025-02-07 | 13,630.00 | 14,410.00 | 13,450.00 | 14,330.00 | 6,455.72 | 474,115 |
| 2025-02-06 | 13,440.00 | 13,640.00 | 12,570.00 | 13,640.00 | 6,144.87 | 175,568 |
| 2025-02-05 | 12,850.00 | 13,380.00 | 12,850.00 | 13,280.00 | 5,982.69 | 94,242 |
| 2025-02-04 | 12,570.00 | 13,050.00 | 12,570.00 | 12,850.00 | 5,788.98 | 114,847 |
| 2025-02-03 | 13,100.00 | 13,230.00 | 12,310.00 | 12,360.00 | 5,568.23 | 269,242 |
| 2025-01-31 | 13,750.00 | 13,890.00 | 13,450.00 | 13,490.00 | 6,077.30 | 274,288 |
| 2025-01-24 | 14,390.00 | 15,000.00 | 14,370.00 | 14,450.00 | 6,509.78 | 467,554 |
| 2025-01-23 | 14,670.00 | 14,800.00 | 14,180.00 | 14,220.00 | 6,406.17 | 503,551 |
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.