TechL Co., LTD. (KOSDAQ:064520)
South Korea · Delayed Price · Currency is KRW 1,750.00
-70.00 (-3.85%)
At close: May 27, 2026
TechL Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,750.00 | 1,850.00 | 1,673.00 | 1,761.00 | 1,761.00 | 0.63% | 72,222 |
| May 27, 2026 | 1,827.00 | 1,831.00 | 1,712.00 | 1,750.00 | 1,750.00 | -3.85% | 69,858 |
| May 26, 2026 | 1,790.00 | 1,828.00 | 1,735.00 | 1,820.00 | 1,820.00 | 1.68% | 77,684 |
| May 22, 2026 | 1,712.00 | 1,790.00 | 1,693.00 | 1,790.00 | 1,790.00 | 4.37% | 26,547 |
| May 21, 2026 | 1,712.00 | 1,755.00 | 1,692.00 | 1,715.00 | 1,715.00 | -0.64% | 26,523 |
| May 20, 2026 | 1,721.00 | 1,738.00 | 1,670.00 | 1,726.00 | 1,726.00 | -0.80% | 12,171 |
| May 19, 2026 | 1,723.00 | 1,800.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.74% | 22,034 |
| May 18, 2026 | 1,792.00 | 1,792.00 | 1,707.00 | 1,753.00 | 1,753.00 | -2.99% | 21,078 |
| May 15, 2026 | 1,806.00 | 1,824.00 | 1,750.00 | 1,807.00 | 1,807.00 | -0.99% | 18,549 |
| May 14, 2026 | 1,800.00 | 1,846.00 | 1,705.00 | 1,825.00 | 1,825.00 | 1.11% | 52,316 |
| May 13, 2026 | 1,846.00 | 1,849.00 | 1,754.00 | 1,805.00 | 1,805.00 | -2.22% | 33,570 |
| May 12, 2026 | 1,775.00 | 1,850.00 | 1,713.00 | 1,846.00 | 1,846.00 | 4.00% | 56,095 |
| May 11, 2026 | 1,840.00 | 1,857.00 | 1,705.00 | 1,775.00 | 1,775.00 | -3.53% | 36,994 |
| May 8, 2026 | 1,811.00 | 1,850.00 | 1,790.00 | 1,840.00 | 1,840.00 | -0.76% | 43,718 |
| May 7, 2026 | 1,858.00 | 1,880.00 | 1,800.00 | 1,854.00 | 1,854.00 | -0.22% | 13,168 |
| May 6, 2026 | 1,845.00 | 1,870.00 | 1,807.00 | 1,858.00 | 1,858.00 | 0.98% | 30,298 |
| May 4, 2026 | 1,848.00 | 1,875.00 | 1,820.00 | 1,840.00 | 1,840.00 | -1.23% | 31,002 |
| Apr 30, 2026 | 1,888.00 | 1,888.00 | 1,829.00 | 1,863.00 | 1,863.00 | -2.26% | 42,673 |
| Apr 29, 2026 | 1,904.00 | 1,919.00 | 1,858.00 | 1,906.00 | 1,906.00 | -0.10% | 25,041 |
| Apr 28, 2026 | 1,932.00 | 1,938.00 | 1,883.00 | 1,908.00 | 1,908.00 | 0.32% | 35,025 |
| Apr 27, 2026 | 1,906.00 | 1,929.00 | 1,869.00 | 1,902.00 | 1,902.00 | -0.31% | 32,344 |
| Apr 24, 2026 | 1,880.00 | 1,930.00 | 1,824.00 | 1,908.00 | 1,908.00 | 1.49% | 106,532 |
| Apr 23, 2026 | 1,902.00 | 1,950.00 | 1,880.00 | 1,880.00 | 1,880.00 | -4.57% | 103,237 |
| Apr 22, 2026 | 1,841.00 | 1,985.00 | 1,841.00 | 1,970.00 | 1,970.00 | 7.01% | 174,097 |
| Apr 21, 2026 | 1,784.00 | 2,000.00 | 1,755.00 | 1,841.00 | 1,841.00 | 4.31% | 298,862 |
| Apr 20, 2026 | 1,755.00 | 1,777.00 | 1,743.00 | 1,765.00 | 1,765.00 | 0.57% | 20,946 |
| Apr 17, 2026 | 1,798.00 | 1,798.00 | 1,727.00 | 1,755.00 | 1,755.00 | 0.46% | 9,476 |
| Apr 16, 2026 | 1,739.00 | 1,749.00 | 1,709.00 | 1,747.00 | 1,747.00 | 1.57% | 22,661 |
| Apr 15, 2026 | 1,709.00 | 1,727.00 | 1,691.00 | 1,720.00 | 1,720.00 | 0.64% | 13,036 |
| Apr 14, 2026 | 1,689.00 | 1,719.00 | 1,677.00 | 1,709.00 | 1,709.00 | 1.61% | 8,810 |
| Apr 13, 2026 | 1,688.00 | 1,689.00 | 1,660.00 | 1,682.00 | 1,682.00 | -0.36% | 4,528 |
| Apr 10, 2026 | 1,674.00 | 1,765.00 | 1,657.00 | 1,688.00 | 1,688.00 | 0.84% | 8,198 |
| Apr 9, 2026 | 1,688.00 | 1,700.00 | 1,626.00 | 1,674.00 | 1,674.00 | -0.83% | 7,943 |
| Apr 8, 2026 | 1,662.00 | 1,699.00 | 1,631.00 | 1,688.00 | 1,688.00 | 3.56% | 6,505 |
| Apr 7, 2026 | 1,710.00 | 1,710.00 | 1,612.00 | 1,630.00 | 1,630.00 | -4.12% | 14,949 |
| Apr 6, 2026 | 1,717.00 | 1,717.00 | 1,655.00 | 1,700.00 | 1,700.00 | -1.11% | 18,509 |
| Apr 3, 2026 | 1,698.00 | 1,725.00 | 1,681.00 | 1,719.00 | 1,719.00 | 1.24% | 10,687 |
| Apr 2, 2026 | 1,739.00 | 1,750.00 | 1,648.00 | 1,698.00 | 1,698.00 | -2.30% | 9,239 |
| Apr 1, 2026 | 1,703.00 | 1,750.00 | 1,666.00 | 1,738.00 | 1,738.00 | 2.24% | 8,842 |
| Mar 31, 2026 | 1,724.00 | 1,765.00 | 1,654.00 | 1,700.00 | 1,700.00 | -0.58% | 10,430 |
| Mar 30, 2026 | 1,694.00 | 1,710.00 | 1,656.00 | 1,710.00 | 1,710.00 | 0.71% | 14,983 |
| Mar 27, 2026 | 1,750.00 | 1,750.00 | 1,680.00 | 1,698.00 | 1,698.00 | -3.85% | 21,498 |
| Mar 26, 2026 | 1,788.00 | 1,788.00 | 1,743.00 | 1,766.00 | 1,766.00 | -1.23% | 13,799 |
| Mar 25, 2026 | 1,795.00 | 1,797.00 | 1,746.00 | 1,788.00 | 1,788.00 | -0.39% | 20,227 |
| Mar 24, 2026 | 1,798.00 | 1,798.00 | 1,700.00 | 1,795.00 | 1,795.00 | 1.13% | 15,340 |
| Mar 23, 2026 | 1,770.00 | 1,788.00 | 1,745.00 | 1,775.00 | 1,775.00 | -0.28% | 16,619 |
| Mar 20, 2026 | 1,767.00 | 1,796.00 | 1,730.00 | 1,780.00 | 1,780.00 | 0.74% | 20,366 |
| Mar 19, 2026 | 1,737.00 | 1,787.00 | 1,727.00 | 1,767.00 | 1,767.00 | 0.86% | 20,988 |
| Mar 18, 2026 | 1,742.00 | 1,764.00 | 1,731.00 | 1,752.00 | 1,752.00 | 0.75% | 13,803 |
| Mar 17, 2026 | 1,789.00 | 1,789.00 | 1,728.00 | 1,739.00 | 1,739.00 | 0.93% | 20,773 |