TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,170.00 | 14,340.00 | 13,710.00 | 14,250.00 | 6,419.68 | 243,097 |
| 2025-01-21 | 13,810.00 | 14,210.00 | 13,590.00 | 14,090.00 | 6,347.60 | 402,104 |
| 2025-01-20 | 13,100.00 | 13,690.00 | 12,810.00 | 13,600.00 | 6,126.85 | 221,008 |
| 2025-01-17 | 12,910.00 | 13,120.00 | 12,790.00 | 12,950.00 | 5,834.03 | 124,037 |
| 2025-01-16 | 13,050.00 | 13,400.00 | 12,900.00 | 12,910.00 | 5,816.01 | 144,136 |
| 2025-01-15 | 13,260.00 | 13,390.00 | 12,810.00 | 12,860.00 | 5,793.48 | 95,135 |
| 2025-01-14 | 13,100.00 | 13,220.00 | 12,900.00 | 13,190.00 | 5,942.15 | 90,548 |
| 2025-01-13 | 13,510.00 | 13,540.00 | 13,000.00 | 13,050.00 | 5,879.08 | 116,788 |
| 2025-01-10 | 13,670.00 | 13,730.00 | 13,470.00 | 13,580.00 | 6,117.84 | 93,350 |
| 2025-01-09 | 13,990.00 | 14,090.00 | 13,550.00 | 13,590.00 | 6,122.35 | 178,778 |
| 2025-01-08 | 13,340.00 | 14,020.00 | 13,230.00 | 13,980.00 | 6,298.05 | 203,521 |
| 2025-01-07 | 14,190.00 | 14,190.00 | 13,430.00 | 13,450.00 | 6,059.28 | 227,537 |
| 2025-01-06 | 13,500.00 | 14,060.00 | 13,500.00 | 13,960.00 | 6,289.04 | 274,779 |
| 2025-01-03 | 13,160.00 | 13,790.00 | 13,070.00 | 13,470.00 | 6,068.29 | 211,397 |
| 2025-01-02 | 12,880.00 | 13,210.00 | 12,790.00 | 13,120.00 | 5,910.61 | 174,810 |
| 2024-12-30 | 12,940.00 | 13,140.00 | 12,580.00 | 13,050.00 | 5,879.08 | 99,180 |
| 2024-12-27 | 12,650.00 | 13,280.00 | 12,650.00 | 12,940.00 | 5,829.52 | 122,869 |
| 2024-12-26 | 13,150.00 | 13,160.00 | 12,710.00 | 12,720.00 | 5,640.31 | 135,916 |
| 2024-12-24 | 13,330.00 | 13,560.00 | 12,970.00 | 13,100.00 | 5,808.81 | 70,144 |
| 2024-12-23 | 12,730.00 | 13,470.00 | 12,730.00 | 13,260.00 | 5,879.76 | 159,785 |
| 2024-12-20 | 13,210.00 | 13,280.00 | 12,640.00 | 12,700.00 | 5,631.44 | 134,785 |
| 2024-12-19 | 13,010.00 | 13,370.00 | 13,010.00 | 13,120.00 | 5,817.68 | 133,791 |
| 2024-12-18 | 13,260.00 | 13,750.00 | 13,260.00 | 13,560.00 | 6,012.78 | 294,674 |
| 2024-12-17 | 13,040.00 | 13,370.00 | 13,040.00 | 13,360.00 | 5,924.10 | 251,503 |
| 2024-12-16 | 12,770.00 | 13,150.00 | 12,770.00 | 13,000.00 | 5,764.47 | 148,088 |
| 2024-12-13 | 12,040.00 | 12,750.00 | 12,040.00 | 12,630.00 | 5,600.40 | 179,785 |
| 2024-12-12 | 12,180.00 | 12,250.00 | 11,910.00 | 12,180.00 | 5,400.86 | 123,485 |
| 2024-12-11 | 11,220.00 | 12,140.00 | 11,220.00 | 12,140.00 | 5,383.13 | 165,254 |
| 2024-12-10 | 10,650.00 | 11,400.00 | 10,650.00 | 11,330.00 | 5,023.96 | 138,668 |
| 2024-12-09 | 11,110.00 | 11,510.00 | 10,700.00 | 10,720.00 | 4,753.47 | 322,841 |
| 2024-12-06 | 11,770.00 | 12,060.00 | 11,100.00 | 11,550.00 | 5,121.51 | 236,270 |
| 2024-12-05 | 12,100.00 | 12,240.00 | 11,830.00 | 11,920.00 | 5,285.57 | 108,287 |
| 2024-12-04 | 11,910.00 | 12,060.00 | 11,680.00 | 11,910.00 | 5,281.14 | 205,962 |
| 2024-12-03 | 11,890.00 | 12,370.00 | 11,880.00 | 12,200.00 | 5,409.73 | 98,880 |
| 2024-12-02 | 12,500.00 | 12,520.00 | 11,900.00 | 11,920.00 | 5,285.57 | 143,001 |
| 2024-11-29 | 12,760.00 | 12,860.00 | 12,200.00 | 12,250.00 | 5,431.90 | 148,362 |
| 2024-11-28 | 12,990.00 | 13,040.00 | 12,690.00 | 12,760.00 | 5,658.05 | 175,158 |
| 2024-11-27 | 13,430.00 | 13,430.00 | 13,000.00 | 13,070.00 | 5,795.51 | 165,120 |
| 2024-11-26 | 13,400.00 | 13,500.00 | 13,160.00 | 13,500.00 | 5,986.18 | 107,512 |
| 2024-11-25 | 12,720.00 | 13,420.00 | 12,720.00 | 13,400.00 | 5,941.84 | 250,646 |
| 2024-11-22 | 12,400.00 | 13,170.00 | 12,400.00 | 12,610.00 | 5,591.53 | 252,852 |
| 2024-11-21 | 12,330.00 | 12,630.00 | 12,160.00 | 12,400.00 | 5,498.42 | 157,321 |
| 2024-11-20 | 12,520.00 | 12,590.00 | 12,080.00 | 12,240.00 | 5,427.47 | 102,716 |
| 2024-11-19 | 12,610.00 | 12,800.00 | 12,290.00 | 12,370.00 | 5,485.11 | 188,330 |
| 2024-11-18 | 12,780.00 | 13,080.00 | 12,560.00 | 12,570.00 | 5,573.80 | 190,172 |
| 2024-11-15 | 12,150.00 | 12,830.00 | 12,100.00 | 12,640.00 | 5,604.84 | 318,740 |
| 2024-11-14 | 12,400.00 | 13,120.00 | 12,110.00 | 12,110.00 | 5,369.82 | 305,588 |
| 2024-11-13 | 11,750.00 | 12,620.00 | 11,740.00 | 12,440.00 | 5,516.15 | 373,744 |
| 2024-11-12 | 13,160.00 | 13,240.00 | 11,900.00 | 11,900.00 | 5,276.71 | 662,193 |
| 2024-11-11 | 14,120.00 | 14,120.00 | 13,260.00 | 13,310.00 | 5,901.93 | 300,317 |
| 2024-11-08 | 13,970.00 | 14,340.00 | 13,860.00 | 14,080.00 | 6,243.36 | 325,952 |
| 2024-11-07 | 13,560.00 | 14,070.00 | 13,200.00 | 13,850.00 | 6,141.38 | 291,357 |
| 2024-11-06 | 13,820.00 | 14,300.00 | 13,150.00 | 13,550.00 | 6,008.35 | 446,309 |
| 2024-11-05 | 13,670.00 | 13,900.00 | 13,550.00 | 13,560.00 | 6,012.78 | 278,827 |
| 2024-11-04 | 13,580.00 | 14,250.00 | 13,350.00 | 13,820.00 | 6,128.07 | 555,433 |
| 2024-11-01 | 13,450.00 | 14,100.00 | 13,190.00 | 13,230.00 | 5,866.45 | 440,172 |
| 2024-10-31 | 13,500.00 | 14,720.00 | 13,440.00 | 13,800.00 | 6,119.20 | 1,345,300 |
| 2024-10-30 | 14,480.00 | 14,970.00 | 13,760.00 | 13,760.00 | 6,101.47 | 976,242 |
| 2024-10-29 | 15,150.00 | 15,150.00 | 14,370.00 | 14,530.00 | 6,442.90 | 1,100,952 |
| 2024-10-28 | 13,100.00 | 15,800.00 | 13,040.00 | 14,820.00 | 6,571.49 | 6,065,706 |
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.