TLB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11,800.00 | 13,850.00 | 11,800.00 | 12,580.00 | 5,578.23 | 2,156,024 |
| 2024-10-24 | 11,780.00 | 11,980.00 | 11,510.00 | 11,510.00 | 5,103.77 | 107,003 |
| 2024-10-23 | 11,960.00 | 12,100.00 | 11,700.00 | 12,000.00 | 5,321.05 | 109,387 |
| 2024-10-22 | 12,350.00 | 12,520.00 | 11,900.00 | 11,900.00 | 5,276.71 | 152,078 |
| 2024-10-21 | 12,380.00 | 12,780.00 | 12,270.00 | 12,500.00 | 5,542.76 | 73,323 |
| 2024-10-18 | 12,640.00 | 12,710.00 | 12,160.00 | 12,480.00 | 5,533.89 | 136,615 |
| 2024-10-17 | 12,900.00 | 12,980.00 | 12,500.00 | 12,630.00 | 5,600.40 | 83,791 |
| 2024-10-16 | 12,750.00 | 12,860.00 | 12,500.00 | 12,750.00 | 5,653.61 | 116,838 |
| 2024-10-15 | 13,120.00 | 13,350.00 | 12,910.00 | 12,930.00 | 5,733.43 | 130,494 |
| 2024-10-14 | 12,880.00 | 13,220.00 | 12,500.00 | 13,030.00 | 5,777.77 | 56,916 |
| 2024-10-11 | 12,870.00 | 13,250.00 | 12,860.00 | 12,870.00 | 5,706.82 | 68,896 |
| 2024-10-10 | 13,160.00 | 13,480.00 | 12,860.00 | 12,860.00 | 5,702.39 | 141,632 |
| 2024-10-08 | 13,120.00 | 13,340.00 | 12,940.00 | 13,020.00 | 5,773.34 | 77,357 |
| 2024-10-07 | 12,800.00 | 13,270.00 | 12,630.00 | 13,270.00 | 5,884.19 | 111,455 |
| 2024-10-04 | 12,740.00 | 12,990.00 | 12,570.00 | 12,770.00 | 5,662.48 | 92,158 |
| 2024-10-02 | 12,570.00 | 13,080.00 | 12,500.00 | 12,880.00 | 5,711.26 | 90,901 |
| 2024-09-30 | 13,300.00 | 13,300.00 | 12,920.00 | 12,930.00 | 5,733.43 | 93,854 |
| 2024-09-27 | 13,740.00 | 13,800.00 | 13,310.00 | 13,360.00 | 5,924.10 | 174,755 |
| 2024-09-26 | 13,000.00 | 13,640.00 | 13,000.00 | 13,640.00 | 6,048.26 | 412,951 |
| 2024-09-25 | 12,950.00 | 13,140.00 | 12,660.00 | 12,660.00 | 5,613.70 | 129,749 |
| 2024-09-24 | 12,500.00 | 12,710.00 | 12,400.00 | 12,700.00 | 5,631.44 | 65,224 |
| 2024-09-23 | 12,300.00 | 12,620.00 | 12,110.00 | 12,460.00 | 5,525.02 | 109,904 |
| 2024-09-20 | 12,420.00 | 12,690.00 | 12,230.00 | 12,300.00 | 5,454.07 | 126,005 |
| 2024-09-19 | 12,620.00 | 12,620.00 | 12,010.00 | 12,220.00 | 5,418.60 | 175,851 |
| 2024-09-13 | 12,740.00 | 12,740.00 | 12,400.00 | 12,480.00 | 5,533.89 | 87,097 |
| 2024-09-12 | 12,300.00 | 13,100.00 | 12,300.00 | 12,730.00 | 5,644.74 | 278,516 |
| 2024-09-11 | 11,960.00 | 12,290.00 | 11,800.00 | 11,920.00 | 5,285.57 | 91,637 |
| 2024-09-10 | 12,210.00 | 12,390.00 | 11,880.00 | 11,910.00 | 5,281.14 | 85,791 |
| 2024-09-09 | 11,570.00 | 12,410.00 | 11,270.00 | 12,190.00 | 5,405.30 | 169,486 |
| 2024-09-06 | 12,250.00 | 12,390.00 | 11,820.00 | 11,890.00 | 5,272.27 | 224,378 |
| 2024-09-05 | 12,740.00 | 13,090.00 | 12,240.00 | 12,320.00 | 5,462.94 | 262,203 |
| 2024-09-04 | 13,000.00 | 13,600.00 | 12,700.00 | 12,710.00 | 5,635.88 | 281,044 |
| 2024-09-03 | 14,180.00 | 14,210.00 | 13,800.00 | 13,810.00 | 6,123.64 | 137,051 |
| 2024-09-02 | 14,400.00 | 14,420.00 | 13,990.00 | 14,110.00 | 6,256.66 | 127,194 |
| 2024-08-30 | 14,270.00 | 14,380.00 | 14,100.00 | 14,360.00 | 6,367.52 | 148,226 |
| 2024-08-29 | 14,240.00 | 14,400.00 | 14,040.00 | 14,260.00 | 6,323.18 | 163,624 |
| 2024-08-28 | 14,790.00 | 14,830.00 | 14,340.00 | 14,670.00 | 6,504.98 | 157,943 |
| 2024-08-27 | 14,710.00 | 14,950.00 | 14,580.00 | 14,790.00 | 6,558.19 | 80,994 |
| 2024-08-26 | 15,180.00 | 15,350.00 | 14,740.00 | 14,790.00 | 6,558.19 | 107,619 |
| 2024-08-23 | 15,180.00 | 15,260.00 | 14,990.00 | 15,150.00 | 6,717.82 | 108,173 |
| 2024-08-22 | 15,650.00 | 15,730.00 | 15,130.00 | 15,340.00 | 6,802.07 | 169,359 |
| 2024-08-21 | 15,850.00 | 16,040.00 | 15,460.00 | 15,630.00 | 6,930.66 | 231,255 |
| 2024-08-20 | 16,060.00 | 16,400.00 | 15,900.00 | 16,100.00 | 7,139.07 | 211,494 |
| 2024-08-19 | 16,060.00 | 16,310.00 | 15,680.00 | 15,800.00 | 7,006.05 | 169,802 |
| 2024-08-16 | 16,330.00 | 16,400.00 | 15,840.00 | 16,130.00 | 7,152.37 | 251,917 |
| 2024-08-14 | 15,960.00 | 16,400.00 | 15,910.00 | 16,060.00 | 7,121.34 | 281,851 |
| 2024-08-13 | 15,790.00 | 16,450.00 | 15,240.00 | 15,600.00 | 6,917.36 | 230,598 |
| 2024-08-12 | 15,320.00 | 15,890.00 | 15,270.00 | 15,790.00 | 7,001.61 | 113,747 |
| 2024-08-09 | 15,400.00 | 15,730.00 | 15,130.00 | 15,300.00 | 6,784.34 | 174,328 |
| 2024-08-08 | 14,700.00 | 15,220.00 | 14,430.00 | 14,990.00 | 6,646.88 | 159,485 |
| 2024-08-07 | 15,020.00 | 15,480.00 | 14,750.00 | 15,040.00 | 6,669.05 | 274,599 |
| 2024-08-06 | 14,600.00 | 15,520.00 | 14,600.00 | 15,100.00 | 6,695.65 | 431,674 |
| 2024-08-05 | 16,680.00 | 17,050.00 | 13,690.00 | 14,600.00 | 6,473.94 | 602,319 |
| 2024-08-02 | 18,350.00 | 18,500.00 | 17,220.00 | 17,330.00 | 7,684.48 | 405,793 |
| 2024-08-01 | 20,000.00 | 20,050.00 | 18,790.00 | 18,800.00 | 8,336.31 | 285,065 |
| 2024-07-31 | 18,680.00 | 19,360.00 | 18,590.00 | 19,300.00 | 8,558.02 | 192,974 |
| 2024-07-30 | 19,050.00 | 19,310.00 | 18,680.00 | 18,680.00 | 8,283.10 | 213,461 |
| 2024-07-29 | 18,460.00 | 19,020.00 | 18,460.00 | 18,900.00 | 8,380.65 | 107,060 |
| 2024-07-26 | 18,230.00 | 18,760.00 | 18,120.00 | 18,400.00 | 8,158.94 | 92,802 |
| 2024-07-25 | 18,430.00 | 18,590.00 | 18,170.00 | 18,280.00 | 8,105.73 | 148,967 |
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.