T&L Co., Ltd. (KOSDAQ:340570)
South Korea · Delayed Price · Currency is KRW 51,000
-300 (-0.58%)
At close: Sep 19, 2025
T&L Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 51,200.00 | 51,300.00 | 50,400.00 | 51,000.00 | 51,000.00 | -0.58% | 26,242 |
| Sep 18, 2025 | 52,300.00 | 52,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | -1.91% | 52,609 |
| Sep 17, 2025 | 52,900.00 | 53,000.00 | 51,800.00 | 52,300.00 | 52,300.00 | -1.13% | 38,221 |
| Sep 16, 2025 | 54,400.00 | 54,500.00 | 52,600.00 | 52,900.00 | 52,900.00 | -2.04% | 51,193 |
| Sep 15, 2025 | 54,100.00 | 54,500.00 | 53,700.00 | 54,000.00 | 54,000.00 | 0.75% | 19,731 |
| Sep 12, 2025 | 53,100.00 | 54,000.00 | 53,100.00 | 53,600.00 | 53,600.00 | 0.75% | 27,402 |
| Sep 11, 2025 | 53,500.00 | 53,500.00 | 52,500.00 | 53,200.00 | 53,200.00 | -0.19% | 26,730 |
| Sep 10, 2025 | 53,500.00 | 53,700.00 | 52,700.00 | 53,300.00 | 53,300.00 | 0.38% | 25,705 |
| Sep 9, 2025 | 52,900.00 | 53,600.00 | 52,500.00 | 53,100.00 | 53,100.00 | 0.38% | 24,918 |
| Sep 8, 2025 | 53,100.00 | 53,800.00 | 52,000.00 | 52,900.00 | 52,900.00 | - | 34,595 |
| Sep 5, 2025 | 52,400.00 | 52,900.00 | 51,500.00 | 52,900.00 | 52,900.00 | 1.15% | 31,592 |
| Sep 4, 2025 | 51,800.00 | 52,600.00 | 51,700.00 | 52,300.00 | 52,300.00 | 1.75% | 59,382 |
| Sep 3, 2025 | 53,200.00 | 53,300.00 | 51,100.00 | 51,400.00 | 51,400.00 | -3.20% | 56,694 |
| Sep 2, 2025 | 51,600.00 | 53,100.00 | 51,600.00 | 53,100.00 | 53,100.00 | 3.11% | 23,965 |
| Sep 1, 2025 | 53,400.00 | 54,100.00 | 51,300.00 | 51,500.00 | 51,500.00 | -2.83% | 49,222 |
| Aug 29, 2025 | 54,200.00 | 54,200.00 | 52,700.00 | 53,000.00 | 53,000.00 | -1.49% | 29,361 |
| Aug 28, 2025 | 54,600.00 | 54,600.00 | 52,900.00 | 53,800.00 | 53,800.00 | -0.92% | 25,559 |
| Aug 27, 2025 | 54,200.00 | 54,500.00 | 53,600.00 | 54,300.00 | 54,300.00 | 0.93% | 19,100 |
| Aug 26, 2025 | 54,000.00 | 54,200.00 | 53,400.00 | 53,800.00 | 53,800.00 | - | 12,883 |
| Aug 25, 2025 | 53,500.00 | 54,500.00 | 53,400.00 | 53,800.00 | 53,800.00 | 1.51% | 20,195 |
| Aug 22, 2025 | 54,000.00 | 54,300.00 | 52,300.00 | 53,000.00 | 53,000.00 | -2.21% | 47,944 |
| Aug 21, 2025 | 54,800.00 | 55,500.00 | 54,200.00 | 54,200.00 | 54,200.00 | -1.09% | 39,389 |
| Aug 20, 2025 | 53,600.00 | 55,100.00 | 52,700.00 | 54,800.00 | 54,800.00 | 1.48% | 51,907 |
| Aug 19, 2025 | 54,200.00 | 55,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.82% | 36,802 |
| Aug 18, 2025 | 55,200.00 | 55,800.00 | 53,800.00 | 55,000.00 | 55,000.00 | -7.41% | 144,054 |
| Aug 14, 2025 | 58,700.00 | 59,500.00 | 58,600.00 | 59,400.00 | 59,400.00 | 0.34% | 36,235 |
| Aug 13, 2025 | 57,700.00 | 59,200.00 | 57,700.00 | 59,200.00 | 59,200.00 | 2.60% | 48,291 |
| Aug 12, 2025 | 59,000.00 | 59,300.00 | 57,500.00 | 57,700.00 | 57,700.00 | -2.20% | 53,637 |
| Aug 11, 2025 | 61,700.00 | 61,700.00 | 58,800.00 | 59,000.00 | 59,000.00 | -4.22% | 61,682 |
| Aug 8, 2025 | 61,000.00 | 62,300.00 | 60,000.00 | 61,600.00 | 61,600.00 | 1.99% | 59,654 |
| Aug 7, 2025 | 60,600.00 | 61,100.00 | 59,900.00 | 60,400.00 | 60,400.00 | 0.83% | 39,894 |
| Aug 6, 2025 | 60,300.00 | 60,500.00 | 58,900.00 | 59,900.00 | 59,900.00 | -0.99% | 37,083 |
| Aug 5, 2025 | 60,500.00 | 60,800.00 | 59,600.00 | 60,500.00 | 60,500.00 | 2.72% | 44,198 |
| Aug 4, 2025 | 59,500.00 | 59,700.00 | 58,400.00 | 58,900.00 | 58,900.00 | -0.84% | 27,098 |
| Aug 1, 2025 | 60,300.00 | 60,500.00 | 58,500.00 | 59,400.00 | 59,400.00 | -2.62% | 55,841 |
| Jul 31, 2025 | 58,900.00 | 62,300.00 | 58,500.00 | 61,000.00 | 61,000.00 | 4.81% | 97,032 |
| Jul 30, 2025 | 59,100.00 | 59,100.00 | 58,100.00 | 58,200.00 | 58,200.00 | -1.36% | 26,857 |
| Jul 29, 2025 | 57,900.00 | 59,300.00 | 57,700.00 | 59,000.00 | 59,000.00 | 1.20% | 20,664 |
| Jul 28, 2025 | 59,800.00 | 59,800.00 | 57,700.00 | 58,300.00 | 58,300.00 | -2.02% | 48,415 |
| Jul 25, 2025 | 58,000.00 | 59,800.00 | 57,800.00 | 59,500.00 | 59,500.00 | 2.06% | 32,255 |
| Jul 24, 2025 | 59,100.00 | 59,100.00 | 57,700.00 | 58,300.00 | 58,300.00 | -0.51% | 35,271 |
| Jul 23, 2025 | 59,300.00 | 59,400.00 | 58,100.00 | 58,600.00 | 58,600.00 | 0.69% | 21,530 |
| Jul 22, 2025 | 59,600.00 | 60,100.00 | 58,200.00 | 58,200.00 | 58,200.00 | -1.69% | 38,495 |
| Jul 21, 2025 | 60,200.00 | 60,200.00 | 58,900.00 | 59,200.00 | 59,200.00 | -1.17% | 24,844 |
| Jul 18, 2025 | 59,500.00 | 60,100.00 | 58,700.00 | 59,900.00 | 59,900.00 | 1.53% | 40,891 |
| Jul 17, 2025 | 59,200.00 | 59,500.00 | 58,200.00 | 59,000.00 | 59,000.00 | 0.34% | 31,657 |
| Jul 16, 2025 | 59,900.00 | 60,000.00 | 58,800.00 | 58,800.00 | 58,800.00 | -2.65% | 49,955 |
| Jul 15, 2025 | 61,100.00 | 61,200.00 | 59,600.00 | 60,400.00 | 60,400.00 | -1.15% | 56,122 |
| Jul 14, 2025 | 62,800.00 | 63,200.00 | 60,100.00 | 61,100.00 | 61,100.00 | -1.29% | 69,010 |
| Jul 11, 2025 | 61,800.00 | 63,900.00 | 60,900.00 | 61,900.00 | 61,900.00 | 0.65% | 114,754 |