T&L Co., Ltd. (KOSDAQ:340570)
South Korea · Delayed Price · Currency is KRW 47,350
+2,400 (5.34%)
At close: Nov 19, 2025
T&L Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 44,450.00 | 47,450.00 | 43,450.00 | 47,350.00 | 47,350.00 | 5.34% | 74,823 |
| Nov 18, 2025 | 45,250.00 | 46,500.00 | 44,750.00 | 44,950.00 | 44,950.00 | -1.96% | 46,762 |
| Nov 17, 2025 | 46,400.00 | 46,400.00 | 44,650.00 | 45,850.00 | 45,850.00 | 0.66% | 17,349 |
| Nov 14, 2025 | 45,400.00 | 46,200.00 | 45,200.00 | 45,550.00 | 45,550.00 | -1.19% | 19,339 |
| Nov 13, 2025 | 46,550.00 | 46,550.00 | 45,700.00 | 46,100.00 | 46,100.00 | -0.75% | 13,231 |
| Nov 12, 2025 | 45,950.00 | 46,650.00 | 45,300.00 | 46,450.00 | 46,450.00 | 2.20% | 26,418 |
| Nov 11, 2025 | 45,650.00 | 46,100.00 | 45,000.00 | 45,450.00 | 45,450.00 | 0.55% | 27,534 |
| Nov 10, 2025 | 44,800.00 | 45,300.00 | 44,200.00 | 45,200.00 | 45,200.00 | 2.26% | 29,671 |
| Nov 7, 2025 | 43,700.00 | 45,950.00 | 43,500.00 | 44,200.00 | 44,200.00 | -0.79% | 47,811 |
| Nov 6, 2025 | 44,550.00 | 45,100.00 | 43,950.00 | 44,550.00 | 44,550.00 | 0.11% | 35,028 |
| Nov 5, 2025 | 45,500.00 | 45,500.00 | 43,800.00 | 44,500.00 | 44,500.00 | -2.31% | 42,740 |
| Nov 4, 2025 | 45,150.00 | 46,000.00 | 45,000.00 | 45,550.00 | 45,550.00 | 0.89% | 34,926 |
| Nov 3, 2025 | 46,400.00 | 46,550.00 | 44,900.00 | 45,150.00 | 45,150.00 | -1.85% | 59,319 |
| Oct 31, 2025 | 47,500.00 | 47,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | -2.95% | 58,645 |
| Oct 30, 2025 | 47,900.00 | 48,950.00 | 47,000.00 | 47,400.00 | 47,400.00 | 0.64% | 61,874 |
| Oct 29, 2025 | 47,450.00 | 47,750.00 | 46,500.00 | 47,100.00 | 47,100.00 | -0.74% | 54,798 |
| Oct 28, 2025 | 47,500.00 | 48,150.00 | 47,050.00 | 47,450.00 | 47,450.00 | - | 32,163 |
| Oct 27, 2025 | 47,400.00 | 48,300.00 | 46,850.00 | 47,450.00 | 47,450.00 | 0.11% | 25,478 |
| Oct 24, 2025 | 48,200.00 | 48,200.00 | 46,750.00 | 47,400.00 | 47,400.00 | -0.21% | 18,443 |
| Oct 23, 2025 | 47,600.00 | 48,500.00 | 47,000.00 | 47,500.00 | 47,500.00 | 0.74% | 30,853 |
| Oct 22, 2025 | 46,550.00 | 47,300.00 | 45,800.00 | 47,150.00 | 47,150.00 | 1.62% | 28,731 |
| Oct 21, 2025 | 46,450.00 | 47,450.00 | 45,800.00 | 46,400.00 | 46,400.00 | - | 41,631 |
| Oct 20, 2025 | 46,450.00 | 46,500.00 | 45,900.00 | 46,400.00 | 46,400.00 | 0.87% | 26,077 |
| Oct 17, 2025 | 47,350.00 | 47,600.00 | 45,950.00 | 46,000.00 | 46,000.00 | -2.85% | 45,555 |
| Oct 16, 2025 | 47,350.00 | 48,050.00 | 47,200.00 | 47,350.00 | 47,350.00 | -0.42% | 33,499 |
| Oct 15, 2025 | 47,600.00 | 47,700.00 | 47,000.00 | 47,550.00 | 47,550.00 | 1.28% | 21,669 |
| Oct 14, 2025 | 48,500.00 | 48,500.00 | 46,900.00 | 46,950.00 | 46,950.00 | -2.49% | 39,945 |
| Oct 13, 2025 | 47,100.00 | 48,750.00 | 47,000.00 | 48,150.00 | 48,150.00 | 0.94% | 33,548 |
| Oct 10, 2025 | 48,100.00 | 48,650.00 | 47,200.00 | 47,700.00 | 47,700.00 | -2.55% | 51,802 |
| Oct 2, 2025 | 50,500.00 | 50,500.00 | 48,750.00 | 48,950.00 | 48,950.00 | -2.00% | 54,459 |
| Oct 1, 2025 | 49,500.00 | 50,000.00 | 49,150.00 | 49,950.00 | 49,950.00 | 1.01% | 17,950 |
| Sep 30, 2025 | 49,250.00 | 49,900.00 | 49,100.00 | 49,450.00 | 49,450.00 | -0.10% | 19,022 |
| Sep 29, 2025 | 49,500.00 | 50,100.00 | 48,800.00 | 49,500.00 | 49,500.00 | -0.10% | 45,072 |
| Sep 26, 2025 | 51,200.00 | 51,200.00 | 49,250.00 | 49,550.00 | 49,550.00 | -3.22% | 42,347 |
| Sep 25, 2025 | 50,300.00 | 51,700.00 | 49,850.00 | 51,200.00 | 51,200.00 | 1.79% | 58,430 |
| Sep 24, 2025 | 50,700.00 | 50,900.00 | 49,900.00 | 50,300.00 | 50,300.00 | 0.80% | 26,820 |
| Sep 23, 2025 | 50,100.00 | 50,500.00 | 49,500.00 | 49,900.00 | 49,900.00 | -0.40% | 45,582 |
| Sep 22, 2025 | 51,400.00 | 51,500.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.76% | 44,071 |
| 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 |