T&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 55,100.00 | 57,700.00 | 55,100.00 | 56,300.00 | 28,150.00 | 115,576 |
| 2026-07-23 | 51,500.00 | 56,500.00 | 51,400.00 | 55,600.00 | 27,800.00 | 215,206 |
| 2026-07-22 | 54,000.00 | 54,800.00 | 50,900.00 | 51,000.00 | 25,500.00 | 77,980 |
| 2026-07-21 | 50,100.00 | 53,300.00 | 49,350.00 | 52,800.00 | 26,400.00 | 74,714 |
| 2026-07-20 | 52,100.00 | 52,100.00 | 49,900.00 | 50,300.00 | 25,150.00 | 51,240 |
| 2026-07-16 | 53,500.00 | 53,600.00 | 51,000.00 | 52,400.00 | 26,200.00 | 38,956 |
| 2026-07-15 | 51,400.00 | 53,000.00 | 51,300.00 | 52,500.00 | 26,250.00 | 30,552 |
| 2026-07-14 | 52,500.00 | 52,500.00 | 50,100.00 | 51,000.00 | 25,500.00 | 45,014 |
| 2026-07-13 | 52,900.00 | 55,300.00 | 52,200.00 | 52,700.00 | 26,350.00 | 55,134 |
| 2026-07-10 | 50,800.00 | 53,700.00 | 50,100.00 | 52,800.00 | 26,400.00 | 126,956 |
| 2026-07-09 | 51,600.00 | 51,900.00 | 49,900.00 | 50,900.00 | 25,450.00 | 65,856 |
| 2026-07-08 | 54,400.00 | 54,800.00 | 51,500.00 | 51,600.00 | 25,800.00 | 100,414 |
| 2026-07-07 | 51,600.00 | 56,300.00 | 51,600.00 | 55,300.00 | 27,650.00 | 173,904 |
| 2026-07-06 | 53,500.00 | 54,000.00 | 51,600.00 | 52,700.00 | 26,350.00 | 58,782 |
| 2026-07-03 | 53,900.00 | 54,200.00 | 51,200.00 | 53,000.00 | 26,500.00 | 184,548 |
| 2026-07-02 | 53,800.00 | 55,200.00 | 53,300.00 | 54,200.00 | 27,100.00 | 96,292 |
| 2026-07-01 | 55,700.00 | 56,000.00 | 53,100.00 | 55,100.00 | 27,550.00 | 123,848 |
| 2026-06-30 | 55,100.00 | 55,900.00 | 54,000.00 | 55,600.00 | 27,800.00 | 46,980 |
| 2026-06-29 | 50,200.00 | 55,900.00 | 50,200.00 | 55,900.00 | 27,950.00 | 115,344 |
| 2026-06-26 | 51,800.00 | 52,300.00 | 49,900.00 | 51,000.00 | 25,500.00 | 92,326 |
| 2026-06-25 | 53,600.00 | 53,900.00 | 51,500.00 | 51,600.00 | 25,800.00 | 48,552 |
| 2026-06-24 | 52,300.00 | 53,300.00 | 50,300.00 | 53,200.00 | 26,600.00 | 118,936 |
| 2026-06-23 | 54,600.00 | 54,700.00 | 51,400.00 | 53,000.00 | 26,500.00 | 122,976 |
| 2026-06-22 | 54,500.00 | 56,100.00 | 53,400.00 | 55,500.00 | 27,750.00 | 98,842 |
| 2026-06-19 | 55,400.00 | 55,700.00 | 52,600.00 | 55,000.00 | 27,500.00 | 137,980 |
| 2026-06-18 | 56,800.00 | 57,400.00 | 55,300.00 | 56,100.00 | 28,050.00 | 63,648 |
| 2026-06-17 | 56,000.00 | 58,100.00 | 55,100.00 | 57,500.00 | 28,750.00 | 68,082 |
| 2026-06-16 | 58,300.00 | 58,300.00 | 55,800.00 | 56,200.00 | 28,100.00 | 44,670 |
| 2026-06-15 | 58,300.00 | 58,600.00 | 56,400.00 | 57,100.00 | 28,550.00 | 51,952 |
| 2026-06-12 | 59,300.00 | 60,000.00 | 54,100.00 | 58,200.00 | 29,100.00 | 111,612 |
| 2026-06-11 | 58,400.00 | 61,500.00 | 56,000.00 | 59,200.00 | 29,600.00 | 130,942 |
| 2026-06-10 | 57,900.00 | 60,900.00 | 56,100.00 | 59,300.00 | 29,650.00 | 103,162 |
| 2026-06-09 | 53,400.00 | 59,100.00 | 53,000.00 | 57,900.00 | 28,950.00 | 160,114 |
| 2026-06-08 | 51,900.00 | 53,000.00 | 50,700.00 | 51,300.00 | 25,650.00 | 83,804 |
| 2026-06-05 | 56,000.00 | 57,100.00 | 54,000.00 | 55,400.00 | 27,700.00 | 64,238 |
| 2026-06-04 | 54,400.00 | 57,400.00 | 54,100.00 | 55,900.00 | 27,950.00 | 77,142 |
| 2026-06-02 | 58,000.00 | 58,000.00 | 53,000.00 | 54,400.00 | 27,200.00 | 247,544 |
| 2026-06-01 | 55,600.00 | 58,500.00 | 55,000.00 | 56,800.00 | 28,400.00 | 114,120 |
| 2026-05-29 | 58,300.00 | 58,300.00 | 54,600.00 | 56,100.00 | 28,050.00 | 103,006 |
| 2026-05-28 | 61,400.00 | 61,400.00 | 55,500.00 | 57,500.00 | 28,750.00 | 163,324 |
| 2026-05-27 | 61,200.00 | 62,900.00 | 59,700.00 | 61,400.00 | 30,700.00 | 126,876 |
| 2026-05-26 | 62,700.00 | 63,300.00 | 61,500.00 | 62,700.00 | 31,350.00 | 92,530 |
| 2026-05-22 | 63,400.00 | 65,000.00 | 61,800.00 | 62,300.00 | 31,150.00 | 94,236 |
| 2026-05-21 | 62,100.00 | 65,000.00 | 61,500.00 | 63,400.00 | 31,700.00 | 143,584 |
| 2026-05-20 | 60,800.00 | 63,400.00 | 59,600.00 | 61,900.00 | 30,950.00 | 214,690 |
| 2026-05-19 | 57,700.00 | 60,500.00 | 57,100.00 | 59,900.00 | 29,950.00 | 151,788 |
| 2026-05-18 | 60,600.00 | 61,000.00 | 56,500.00 | 57,400.00 | 28,700.00 | 227,620 |
| 2026-05-15 | 55,100.00 | 65,200.00 | 53,400.00 | 61,800.00 | 30,900.00 | 641,012 |
| 2026-05-14 | 52,200.00 | 55,100.00 | 52,100.00 | 55,000.00 | 27,500.00 | 101,006 |
| 2026-05-13 | 55,500.00 | 55,500.00 | 52,000.00 | 52,500.00 | 26,250.00 | 88,480 |
| 2026-05-12 | 57,400.00 | 57,400.00 | 53,800.00 | 55,000.00 | 27,500.00 | 82,244 |
| 2026-05-11 | 58,500.00 | 58,600.00 | 55,100.00 | 56,300.00 | 28,150.00 | 114,134 |
| 2026-05-08 | 60,400.00 | 60,400.00 | 56,800.00 | 58,400.00 | 29,200.00 | 127,476 |
| 2026-05-07 | 60,000.00 | 60,600.00 | 59,100.00 | 59,800.00 | 29,900.00 | 35,258 |
| 2026-05-06 | 61,400.00 | 61,400.00 | 59,100.00 | 60,900.00 | 30,450.00 | 178,482 |
| 2026-05-04 | 63,600.00 | 64,000.00 | 61,100.00 | 61,500.00 | 30,750.00 | 104,366 |
| 2026-04-30 | 63,000.00 | 63,000.00 | 60,550.00 | 61,200.00 | 30,600.00 | 104,968 |
| 2026-04-29 | 61,100.00 | 63,900.00 | 59,900.00 | 63,100.00 | 31,550.00 | 145,942 |
| 2026-04-28 | 62,900.00 | 62,900.00 | 60,900.00 | 61,000.00 | 30,500.00 | 42,672 |
| 2026-04-27 | 63,700.00 | 63,700.00 | 61,900.00 | 62,300.00 | 31,150.00 | 71,764 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,500.0000 KRW |
| 2024-12-27 | 750.0000 KRW |
| 2023-12-27 | 550.0000 KRW |
| 2022-12-28 | 450.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.