T&L Co., Ltd. (KOSDAQ:340570)
South Korea · Delayed Price · Currency is KRW 27,650
-600 (-2.12%)
Sep 22, 2026, 3:30 PM KST
T&L Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28,300.00 | 28,300.00 | 27,350.00 | 27,700.00 | - | -1.95% | 72,251 |
| Sep 21, 2026 | 27,500.00 | 28,250.00 | 27,200.00 | 28,250.00 | 28,250.00 | 3.48% | 81,315 |
| Sep 18, 2026 | 27,350.00 | 27,600.00 | 26,650.00 | 27,300.00 | 27,300.00 | 0.92% | 66,163 |
| Sep 17, 2026 | 27,300.00 | 27,850.00 | 27,000.00 | 27,050.00 | 27,050.00 | 0.19% | 45,356 |
| Sep 16, 2026 | 27,500.00 | 27,500.00 | 26,850.00 | 27,000.00 | 27,000.00 | -0.74% | 16,564 |
| Sep 15, 2026 | 27,450.00 | 27,800.00 | 27,000.00 | 27,200.00 | 27,200.00 | -1.09% | 49,869 |
| Sep 14, 2026 | 27,900.00 | 28,350.00 | 27,300.00 | 27,500.00 | 27,500.00 | -1.08% | 20,037 |
| Sep 11, 2026 | 27,550.00 | 28,550.00 | 27,500.00 | 27,800.00 | 27,800.00 | -0.89% | 47,561 |
| Sep 10, 2026 | 27,950.00 | 28,250.00 | 27,350.00 | 28,050.00 | 28,050.00 | -0.18% | 62,228 |
| Sep 9, 2026 | 28,250.00 | 28,500.00 | 27,550.00 | 28,100.00 | 28,100.00 | -0.35% | 89,626 |
| Sep 8, 2026 | 29,300.00 | 29,550.00 | 28,000.00 | 28,200.00 | 28,200.00 | -2.76% | 102,511 |
| Sep 7, 2026 | 30,250.00 | 30,250.00 | 28,750.00 | 29,000.00 | 29,000.00 | -2.19% | 77,482 |
| Sep 4, 2026 | 29,450.00 | 30,050.00 | 29,050.00 | 29,650.00 | 29,650.00 | 1.19% | 44,525 |
| Sep 3, 2026 | 30,150.00 | 30,250.00 | 28,900.00 | 29,300.00 | 29,300.00 | -2.01% | 85,220 |
| Sep 2, 2026 | 29,950.00 | 31,250.00 | 29,650.00 | 29,900.00 | 29,900.00 | -2.45% | 87,503 |
| 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 |