T&L Co., Ltd. (KOSDAQ:340570)
South Korea · Delayed Price · Currency is KRW 30,750
+100 (0.33%)
Sep 2, 2026, 11:50 AM KST
T&L Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 31,250.00 | 31,700.00 | 30,200.00 | 30,650.00 | 30,650.00 | -3.46% | 94,522 |
| Aug 31, 2026 | 30,150.00 | 32,000.00 | 30,000.00 | 31,750.00 | 31,750.00 | 2.75% | 61,329 |
| Aug 28, 2026 | 30,650.00 | 31,650.00 | 30,000.00 | 30,900.00 | 30,900.00 | -1.28% | 97,973 |
| Aug 27, 2026 | 32,700.00 | 33,050.00 | 31,200.00 | 31,300.00 | 31,300.00 | -4.72% | 50,866 |
| Aug 26, 2026 | 32,500.00 | 34,200.00 | 32,100.00 | 32,850.00 | 32,850.00 | 0.77% | 123,744 |
| Aug 25, 2026 | 30,350.00 | 32,650.00 | 29,550.00 | 32,600.00 | 32,600.00 | 4.49% | 99,152 |
| Aug 24, 2026 | 29,850.00 | 31,400.00 | 29,750.00 | 31,200.00 | 31,200.00 | 5.05% | 63,533 |
| Aug 21, 2026 | 30,000.00 | 30,000.00 | 28,900.00 | 29,700.00 | 29,700.00 | -1.98% | 59,132 |
| Aug 20, 2026 | 30,350.00 | 31,150.00 | 30,000.00 | 30,300.00 | 30,300.00 | 0.17% | 53,425 |
| Aug 19, 2026 | 30,400.00 | 30,700.00 | 29,400.00 | 30,250.00 | 30,250.00 | -1.63% | 194,868 |
| Aug 18, 2026 | 32,700.00 | 32,700.00 | 30,300.00 | 30,750.00 | 30,750.00 | -5.82% | 102,396 |
| Aug 14, 2026 | 32,450.00 | 34,000.00 | 31,050.00 | 32,650.00 | 32,650.00 | 2.03% | 169,739 |
| Aug 13, 2026 | 33,500.00 | 33,550.00 | 31,850.00 | 32,000.00 | 32,000.00 | -3.47% | 52,539 |
| Aug 12, 2026 | 33,600.00 | 34,100.00 | 32,350.00 | 33,150.00 | 33,150.00 | -1.04% | 64,511 |
| Aug 11, 2026 | 33,300.00 | 33,600.00 | 31,800.00 | 33,500.00 | 33,500.00 | 0.60% | 64,352 |
| Aug 10, 2026 | 32,250.00 | 33,600.00 | 30,900.00 | 33,300.00 | 33,300.00 | 0.60% | 82,542 |
| Aug 7, 2026 | 32,250.00 | 35,800.00 | 31,050.00 | 33,100.00 | 33,100.00 | 2.80% | 206,022 |
| Aug 6, 2026 | 32,400.00 | 33,100.00 | 31,000.00 | 32,200.00 | 32,200.00 | -1.83% | 138,389 |
| Aug 5, 2026 | 31,950.00 | 33,450.00 | 31,250.00 | 32,800.00 | 32,800.00 | 3.31% | 203,246 |
| Aug 4, 2026 | 28,650.00 | 32,000.00 | 28,650.00 | 31,750.00 | 31,750.00 | 10.05% | 337,080 |
| Aug 3, 2026 | 29,000.00 | 29,550.00 | 28,700.00 | 28,850.00 | 28,850.00 | 3.78% | 70,398 |
| Jul 31, 2026 | 28,000.00 | 28,050.00 | 26,900.00 | 27,800.00 | 27,800.00 | 3.35% | 66,818 |
| Jul 30, 2026 | 26,600.00 | 28,200.00 | 26,600.00 | 26,900.00 | 26,900.00 | -2.00% | 64,088 |
| Jul 29, 2026 | 29,000.00 | 29,050.00 | 26,750.00 | 27,450.00 | 27,450.00 | -4.02% | 95,652 |
| Jul 28, 2026 | 29,750.00 | 30,400.00 | 28,500.00 | 28,600.00 | 28,600.00 | -5.14% | 109,382 |
| Jul 27, 2026 | 28,900.00 | 31,750.00 | 28,400.00 | 30,150.00 | 30,150.00 | 7.10% | 276,618 |
| Jul 24, 2026 | 27,550.00 | 28,850.00 | 27,550.00 | 28,150.00 | 28,150.00 | 1.26% | 115,576 |
| Jul 23, 2026 | 25,750.00 | 28,250.00 | 25,700.00 | 27,800.00 | 27,800.00 | 9.02% | 215,206 |
| Jul 22, 2026 | 27,000.00 | 27,400.00 | 25,450.00 | 25,500.00 | 25,500.00 | -3.41% | 77,980 |
| Jul 21, 2026 | 25,050.00 | 26,650.00 | 24,675.00 | 26,400.00 | 26,400.00 | 4.97% | 74,714 |
| Jul 20, 2026 | 26,050.00 | 26,050.00 | 24,950.00 | 25,150.00 | 25,150.00 | -4.01% | 51,240 |
| Jul 16, 2026 | 26,750.00 | 26,800.00 | 25,500.00 | 26,200.00 | 26,200.00 | -0.19% | 38,956 |
| Jul 15, 2026 | 25,700.00 | 26,500.00 | 25,650.00 | 26,250.00 | 26,250.00 | 2.94% | 30,552 |
| Jul 14, 2026 | 26,250.00 | 26,250.00 | 25,050.00 | 25,500.00 | 25,500.00 | -3.23% | 45,014 |
| Jul 13, 2026 | 26,450.00 | 27,650.00 | 26,100.00 | 26,350.00 | 26,350.00 | -0.19% | 55,134 |
| Jul 10, 2026 | 25,400.00 | 26,850.00 | 25,050.00 | 26,400.00 | 26,400.00 | 3.73% | 126,956 |
| Jul 9, 2026 | 25,800.00 | 25,950.00 | 24,950.00 | 25,450.00 | 25,450.00 | -1.36% | 65,856 |
| Jul 8, 2026 | 27,200.00 | 27,400.00 | 25,750.00 | 25,800.00 | 25,800.00 | -6.69% | 100,414 |
| Jul 7, 2026 | 25,800.00 | 28,150.00 | 25,800.00 | 27,650.00 | 27,650.00 | 4.93% | 173,904 |
| Jul 6, 2026 | 26,750.00 | 27,000.00 | 25,800.00 | 26,350.00 | 26,350.00 | -0.57% | 58,782 |
| Jul 3, 2026 | 26,950.00 | 27,100.00 | 25,600.00 | 26,500.00 | 26,500.00 | -2.21% | 184,548 |
| Jul 2, 2026 | 26,900.00 | 27,600.00 | 26,650.00 | 27,100.00 | 27,100.00 | -1.63% | 96,292 |
| Jul 1, 2026 | 27,850.00 | 28,000.00 | 26,550.00 | 27,550.00 | 27,550.00 | -0.90% | 123,848 |
| Jun 30, 2026 | 27,550.00 | 27,950.00 | 27,000.00 | 27,800.00 | 27,800.00 | -0.54% | 46,980 |
| Jun 29, 2026 | 25,100.00 | 27,950.00 | 25,100.00 | 27,950.00 | 27,950.00 | 9.61% | 115,344 |
| Jun 26, 2026 | 25,900.00 | 26,150.00 | 24,950.00 | 25,500.00 | 25,500.00 | -1.16% | 92,326 |
| Jun 25, 2026 | 26,800.00 | 26,950.00 | 25,750.00 | 25,800.00 | 25,800.00 | -3.01% | 48,552 |
| Jun 24, 2026 | 26,150.00 | 26,650.00 | 25,150.00 | 26,600.00 | 26,600.00 | 0.38% | 118,936 |
| Jun 23, 2026 | 27,300.00 | 27,350.00 | 25,700.00 | 26,500.00 | 26,500.00 | -4.50% | 122,976 |
| Jun 22, 2026 | 27,250.00 | 28,050.00 | 26,700.00 | 27,750.00 | 27,750.00 | 0.91% | 98,842 |