T&L Co., Ltd. (KOSDAQ:340570)
South Korea · Delayed Price · Currency is KRW 51,800
-400 (-0.77%)
At close: Feb 6, 2026
T&L Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 47,100.00 | 47,550.00 | 46,700.00 | 47,250.00 | 47,250.00 | 0.21% | 18,124 |
| Jan 2, 2026 | 49,150.00 | 49,150.00 | 46,000.00 | 47,150.00 | 47,150.00 | -3.87% | 49,155 |
| Dec 30, 2025 | 49,550.00 | 49,550.00 | 48,700.00 | 49,050.00 | 49,050.00 | -0.61% | 22,214 |
| 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 |