T&L Co., Ltd. (KOSDAQ:340570)
South Korea · Delayed Price · Currency is KRW 49,050
-300 (-0.61%)
At close: Dec 30, 2025
T&L Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 49,100.00 | 49,850.00 | 48,450.00 | 49,350.00 | 49,350.00 | -1.10% | 39,301 |
| Dec 26, 2025 | 50,600.00 | 50,800.00 | 49,450.00 | 49,900.00 | 48,400.00 | 0.50% | 62,786 |
| Dec 24, 2025 | 49,450.00 | 50,100.00 | 49,400.00 | 49,650.00 | 48,157.52 | 1.74% | 44,073 |
| Dec 23, 2025 | 47,550.00 | 48,950.00 | 46,700.00 | 48,800.00 | 47,333.07 | 2.85% | 39,821 |
| Dec 22, 2025 | 46,500.00 | 47,700.00 | 45,850.00 | 47,450.00 | 46,023.65 | 3.04% | 19,182 |
| Dec 19, 2025 | 46,150.00 | 46,350.00 | 44,800.00 | 46,050.00 | 44,665.73 | 0.77% | 25,596 |
| Dec 18, 2025 | 46,050.00 | 46,200.00 | 45,500.00 | 45,700.00 | 44,326.25 | -1.51% | 18,346 |
| Dec 17, 2025 | 46,500.00 | 46,900.00 | 45,900.00 | 46,400.00 | 45,005.21 | 0.54% | 17,184 |
| Dec 16, 2025 | 46,950.00 | 47,350.00 | 46,050.00 | 46,150.00 | 44,762.73 | -1.81% | 31,354 |
| Dec 15, 2025 | 47,500.00 | 47,500.00 | 46,700.00 | 47,000.00 | 45,587.17 | -1.05% | 14,922 |
| Dec 12, 2025 | 48,500.00 | 48,500.00 | 46,850.00 | 47,500.00 | 46,072.14 | -1.25% | 12,999 |
| Dec 11, 2025 | 47,050.00 | 48,250.00 | 46,800.00 | 48,100.00 | 46,654.11 | 3.22% | 17,568 |
| Dec 10, 2025 | 47,700.00 | 47,700.00 | 46,600.00 | 46,600.00 | 45,199.20 | -1.48% | 18,403 |
| Dec 9, 2025 | 47,850.00 | 48,250.00 | 46,850.00 | 47,300.00 | 45,878.16 | -1.46% | 27,323 |
| Dec 8, 2025 | 49,100.00 | 49,100.00 | 47,450.00 | 48,000.00 | 46,557.11 | -2.24% | 20,091 |
| Dec 5, 2025 | 49,900.00 | 50,300.00 | 48,400.00 | 49,100.00 | 47,624.05 | -2.19% | 25,186 |
| Dec 4, 2025 | 50,500.00 | 51,100.00 | 49,000.00 | 50,200.00 | 48,690.98 | 0.20% | 49,281 |
| Dec 3, 2025 | 49,150.00 | 51,100.00 | 49,000.00 | 50,100.00 | 48,593.99 | 3.09% | 57,544 |
| Dec 2, 2025 | 46,950.00 | 48,600.00 | 46,800.00 | 48,600.00 | 47,139.08 | 4.85% | 47,096 |
| Dec 1, 2025 | 47,500.00 | 47,500.00 | 46,100.00 | 46,350.00 | 44,956.71 | -1.28% | 19,396 |
| Nov 28, 2025 | 46,050.00 | 47,500.00 | 46,050.00 | 46,950.00 | 45,538.68 | 2.07% | 28,464 |
| Nov 27, 2025 | 45,200.00 | 46,350.00 | 45,200.00 | 46,000.00 | 44,617.23 | 1.88% | 20,331 |
| Nov 26, 2025 | 44,250.00 | 45,350.00 | 43,950.00 | 45,150.00 | 43,792.79 | 2.15% | 62,593 |
| Nov 25, 2025 | 46,000.00 | 46,000.00 | 43,950.00 | 44,200.00 | 42,871.34 | -2.00% | 21,952 |
| Nov 24, 2025 | 45,500.00 | 45,550.00 | 44,750.00 | 45,100.00 | 43,744.29 | 0.33% | 14,853 |
| Nov 21, 2025 | 45,700.00 | 45,750.00 | 44,500.00 | 44,950.00 | 43,598.80 | -3.33% | 22,208 |
| Nov 20, 2025 | 47,700.00 | 47,700.00 | 46,500.00 | 46,500.00 | 45,102.20 | -1.80% | 20,983 |
| Nov 19, 2025 | 44,450.00 | 47,450.00 | 43,450.00 | 47,350.00 | 45,926.65 | 5.34% | 74,823 |
| Nov 18, 2025 | 45,250.00 | 46,500.00 | 44,750.00 | 44,950.00 | 43,598.80 | -1.96% | 46,762 |
| Nov 17, 2025 | 46,400.00 | 46,400.00 | 44,650.00 | 45,850.00 | 44,471.74 | 0.66% | 17,349 |
| Nov 14, 2025 | 45,400.00 | 46,200.00 | 45,200.00 | 45,550.00 | 44,180.76 | -1.19% | 19,339 |
| Nov 13, 2025 | 46,550.00 | 46,550.00 | 45,700.00 | 46,100.00 | 44,714.23 | -0.75% | 13,231 |
| Nov 12, 2025 | 45,950.00 | 46,650.00 | 45,300.00 | 46,450.00 | 45,053.71 | 2.20% | 26,418 |
| Nov 11, 2025 | 45,650.00 | 46,100.00 | 45,000.00 | 45,450.00 | 44,083.77 | 0.55% | 27,534 |
| Nov 10, 2025 | 44,800.00 | 45,300.00 | 44,200.00 | 45,200.00 | 43,841.28 | 2.26% | 29,671 |
| Nov 7, 2025 | 43,700.00 | 45,950.00 | 43,500.00 | 44,200.00 | 42,871.34 | -0.79% | 47,811 |
| Nov 6, 2025 | 44,550.00 | 45,100.00 | 43,950.00 | 44,550.00 | 43,210.82 | 0.11% | 35,028 |
| Nov 5, 2025 | 45,500.00 | 45,500.00 | 43,800.00 | 44,500.00 | 43,162.32 | -2.31% | 42,740 |
| Nov 4, 2025 | 45,150.00 | 46,000.00 | 45,000.00 | 45,550.00 | 44,180.76 | 0.89% | 34,926 |
| Nov 3, 2025 | 46,400.00 | 46,550.00 | 44,900.00 | 45,150.00 | 43,792.79 | -1.85% | 59,319 |
| Oct 31, 2025 | 47,500.00 | 47,500.00 | 46,000.00 | 46,000.00 | 44,617.23 | -2.95% | 58,645 |
| Oct 30, 2025 | 47,900.00 | 48,950.00 | 47,000.00 | 47,400.00 | 45,975.15 | 0.64% | 61,874 |
| Oct 29, 2025 | 47,450.00 | 47,750.00 | 46,500.00 | 47,100.00 | 45,684.17 | -0.74% | 54,798 |
| Oct 28, 2025 | 47,500.00 | 48,150.00 | 47,050.00 | 47,450.00 | 46,023.65 | - | 32,163 |
| Oct 27, 2025 | 47,400.00 | 48,300.00 | 46,850.00 | 47,450.00 | 46,023.65 | 0.11% | 25,478 |
| Oct 24, 2025 | 48,200.00 | 48,200.00 | 46,750.00 | 47,400.00 | 45,975.15 | -0.21% | 18,443 |
| Oct 23, 2025 | 47,600.00 | 48,500.00 | 47,000.00 | 47,500.00 | 46,072.14 | 0.74% | 30,853 |
| Oct 22, 2025 | 46,550.00 | 47,300.00 | 45,800.00 | 47,150.00 | 45,732.67 | 1.62% | 28,731 |
| Oct 21, 2025 | 46,450.00 | 47,450.00 | 45,800.00 | 46,400.00 | 45,005.21 | - | 41,631 |
| Oct 20, 2025 | 46,450.00 | 46,500.00 | 45,900.00 | 46,400.00 | 45,005.21 | 0.87% | 26,077 |