T&L Co., Ltd. (KOSDAQ:340570)
South Korea · Delayed Price · Currency is KRW 46,800
+100 (0.21%)
At close: Mar 20, 2026
T&L Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 47,200.00 | 47,450.00 | 46,450.00 | 46,800.00 | 46,800.00 | 0.21% | 45,806 |
| Mar 19, 2026 | 48,000.00 | 48,000.00 | 46,550.00 | 46,700.00 | 46,700.00 | -4.11% | 60,062 |
| Mar 18, 2026 | 49,950.00 | 50,700.00 | 48,200.00 | 48,700.00 | 48,700.00 | -0.20% | 46,025 |
| Mar 17, 2026 | 49,400.00 | 50,500.00 | 48,300.00 | 48,800.00 | 48,800.00 | -0.81% | 38,609 |
| Mar 16, 2026 | 50,700.00 | 50,700.00 | 49,000.00 | 49,200.00 | 49,200.00 | -3.34% | 18,368 |
| Mar 13, 2026 | 50,100.00 | 51,200.00 | 49,400.00 | 50,900.00 | 50,900.00 | 0.20% | 9,647 |
| Mar 12, 2026 | 50,900.00 | 52,000.00 | 50,000.00 | 50,800.00 | 50,800.00 | -0.97% | 11,655 |
| Mar 11, 2026 | 51,300.00 | 52,300.00 | 49,600.00 | 51,300.00 | 51,300.00 | 1.18% | 39,330 |
| Mar 10, 2026 | 51,000.00 | 51,000.00 | 49,500.00 | 50,700.00 | 50,700.00 | 3.15% | 12,341 |
| Mar 9, 2026 | 48,600.00 | 49,850.00 | 47,600.00 | 49,150.00 | 49,150.00 | -2.67% | 60,895 |
| Mar 6, 2026 | 50,000.00 | 51,200.00 | 48,900.00 | 50,500.00 | 50,500.00 | -0.98% | 35,546 |
| Mar 5, 2026 | 49,050.00 | 52,100.00 | 48,250.00 | 51,000.00 | 51,000.00 | 11.96% | 55,740 |
| Mar 4, 2026 | 49,050.00 | 50,800.00 | 44,600.00 | 45,550.00 | 45,550.00 | -10.51% | 131,704 |
| Mar 3, 2026 | 53,100.00 | 53,100.00 | 50,700.00 | 50,900.00 | 50,900.00 | -6.95% | 63,102 |
| Feb 27, 2026 | 54,500.00 | 55,300.00 | 54,100.00 | 54,700.00 | 54,700.00 | -0.55% | 31,545 |
| Feb 26, 2026 | 55,000.00 | 55,100.00 | 53,900.00 | 55,000.00 | 55,000.00 | - | 26,357 |
| Feb 25, 2026 | 55,300.00 | 55,700.00 | 54,200.00 | 55,000.00 | 55,000.00 | - | 30,286 |
| Feb 24, 2026 | 54,100.00 | 56,100.00 | 54,100.00 | 55,000.00 | 55,000.00 | 0.55% | 34,877 |
| Feb 23, 2026 | 55,000.00 | 55,400.00 | 54,500.00 | 54,700.00 | 54,700.00 | -0.18% | 36,445 |
| Feb 20, 2026 | 54,700.00 | 55,100.00 | 54,000.00 | 54,800.00 | 54,800.00 | -1.08% | 27,220 |
| Feb 19, 2026 | 54,600.00 | 55,900.00 | 54,000.00 | 55,400.00 | 55,400.00 | 2.21% | 39,705 |
| Feb 13, 2026 | 55,000.00 | 55,500.00 | 53,600.00 | 54,200.00 | 54,200.00 | -2.52% | 50,621 |
| Feb 12, 2026 | 55,200.00 | 56,300.00 | 53,500.00 | 55,600.00 | 55,600.00 | 0.91% | 45,227 |
| Feb 11, 2026 | 55,500.00 | 57,700.00 | 54,400.00 | 55,100.00 | 55,100.00 | -0.54% | 66,068 |
| Feb 10, 2026 | 53,000.00 | 55,400.00 | 53,000.00 | 55,400.00 | 55,400.00 | 4.73% | 47,375 |
| Feb 9, 2026 | 52,500.00 | 53,000.00 | 51,600.00 | 52,900.00 | 52,900.00 | 2.12% | 24,224 |
| Feb 6, 2026 | 51,500.00 | 52,000.00 | 49,600.00 | 51,800.00 | 51,800.00 | -0.77% | 47,238 |
| Feb 5, 2026 | 53,300.00 | 53,500.00 | 52,000.00 | 52,200.00 | 52,200.00 | -3.15% | 36,825 |
| Feb 4, 2026 | 52,900.00 | 54,000.00 | 52,300.00 | 53,900.00 | 53,900.00 | 1.51% | 38,064 |
| Feb 3, 2026 | 55,300.00 | 55,500.00 | 51,700.00 | 53,100.00 | 53,100.00 | -2.03% | 75,309 |
| Feb 2, 2026 | 55,500.00 | 56,700.00 | 53,100.00 | 54,200.00 | 54,200.00 | -1.45% | 108,642 |
| Jan 30, 2026 | 53,500.00 | 56,500.00 | 53,100.00 | 55,000.00 | 55,000.00 | 5.16% | 136,344 |
| Jan 29, 2026 | 50,400.00 | 52,400.00 | 49,450.00 | 52,300.00 | 52,300.00 | 5.76% | 105,374 |
| Jan 28, 2026 | 49,300.00 | 50,400.00 | 49,150.00 | 49,450.00 | 49,450.00 | 0.71% | 40,885 |
| Jan 27, 2026 | 49,450.00 | 50,100.00 | 47,800.00 | 49,100.00 | 49,100.00 | -0.41% | 24,180 |
| Jan 26, 2026 | 49,850.00 | 50,000.00 | 47,100.00 | 49,300.00 | 49,300.00 | 1.02% | 54,009 |
| Jan 23, 2026 | 44,850.00 | 49,300.00 | 44,450.00 | 48,800.00 | 48,800.00 | 11.04% | 99,605 |
| Jan 22, 2026 | 43,300.00 | 44,100.00 | 43,200.00 | 43,950.00 | 43,950.00 | 0.92% | 22,023 |
| Jan 21, 2026 | 43,800.00 | 43,800.00 | 43,100.00 | 43,550.00 | 43,550.00 | -2.13% | 24,068 |
| Jan 20, 2026 | 43,300.00 | 44,600.00 | 43,300.00 | 44,500.00 | 44,500.00 | 2.18% | 18,909 |
| Jan 19, 2026 | 44,150.00 | 44,150.00 | 43,350.00 | 43,550.00 | 43,550.00 | -0.80% | 20,108 |
| Jan 16, 2026 | 44,250.00 | 44,600.00 | 43,250.00 | 43,900.00 | 43,900.00 | -0.23% | 28,869 |
| Jan 15, 2026 | 44,500.00 | 44,700.00 | 43,800.00 | 44,000.00 | 44,000.00 | -1.79% | 30,383 |
| Jan 14, 2026 | 45,100.00 | 45,100.00 | 44,300.00 | 44,800.00 | 44,800.00 | -0.55% | 23,790 |
| Jan 13, 2026 | 45,050.00 | 45,800.00 | 44,850.00 | 45,050.00 | 45,050.00 | -0.88% | 21,076 |
| Jan 12, 2026 | 45,600.00 | 45,800.00 | 44,900.00 | 45,450.00 | 45,450.00 | -0.33% | 25,049 |
| Jan 9, 2026 | 45,700.00 | 46,000.00 | 45,450.00 | 45,600.00 | 45,600.00 | 0.22% | 12,211 |
| Jan 8, 2026 | 45,850.00 | 46,400.00 | 45,200.00 | 45,500.00 | 45,500.00 | -1.73% | 18,266 |
| Jan 7, 2026 | 47,250.00 | 47,250.00 | 45,600.00 | 46,300.00 | 46,300.00 | -1.49% | 28,095 |
| Jan 6, 2026 | 47,250.00 | 47,350.00 | 46,850.00 | 47,000.00 | 47,000.00 | -0.53% | 12,158 |