T&L Co., Ltd. (KOSDAQ:340570)
South Korea · Delayed Price · Currency is KRW 55,600
+4,600 (9.02%)
Jul 23, 2026, 3:30 PM KST
T&L Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 51,500.00 | 56,200.00 | 51,400.00 | 55,400.00 | - | 8.63% | 60,965 |
| Jul 22, 2026 | 54,000.00 | 54,800.00 | 50,900.00 | 51,000.00 | 51,000.00 | -3.41% | 38,990 |
| Jul 21, 2026 | 50,100.00 | 53,300.00 | 49,350.00 | 52,800.00 | 52,800.00 | 4.97% | 37,357 |
| Jul 20, 2026 | 52,100.00 | 52,100.00 | 49,900.00 | 50,300.00 | 50,300.00 | -4.01% | 25,620 |
| Jul 16, 2026 | 53,500.00 | 53,600.00 | 51,000.00 | 52,400.00 | 52,400.00 | -0.19% | 19,478 |
| Jul 15, 2026 | 51,400.00 | 53,000.00 | 51,300.00 | 52,500.00 | 52,500.00 | 2.94% | 15,276 |
| Jul 14, 2026 | 52,500.00 | 52,500.00 | 50,100.00 | 51,000.00 | 51,000.00 | -3.23% | 22,484 |
| Jul 13, 2026 | 52,900.00 | 55,300.00 | 52,200.00 | 52,700.00 | 52,700.00 | -0.19% | 27,567 |
| Jul 10, 2026 | 50,800.00 | 53,700.00 | 50,100.00 | 52,800.00 | 52,800.00 | 3.73% | 63,478 |
| Jul 9, 2026 | 51,600.00 | 51,900.00 | 49,900.00 | 50,900.00 | 50,900.00 | -1.36% | 32,928 |
| Jul 8, 2026 | 54,400.00 | 54,800.00 | 51,500.00 | 51,600.00 | 51,600.00 | -6.69% | 50,207 |
| Jul 7, 2026 | 51,600.00 | 56,300.00 | 51,600.00 | 55,300.00 | 55,300.00 | 4.93% | 86,952 |
| Jul 6, 2026 | 53,500.00 | 54,000.00 | 51,600.00 | 52,700.00 | 52,700.00 | -0.57% | 29,391 |
| Jul 3, 2026 | 53,900.00 | 54,200.00 | 51,200.00 | 53,000.00 | 53,000.00 | -2.21% | 92,274 |
| Jul 2, 2026 | 53,800.00 | 55,200.00 | 53,300.00 | 54,200.00 | 54,200.00 | -1.63% | 48,146 |
| Jul 1, 2026 | 55,700.00 | 56,000.00 | 53,100.00 | 55,100.00 | 55,100.00 | -0.90% | 61,924 |
| Jun 30, 2026 | 55,100.00 | 55,900.00 | 54,000.00 | 55,600.00 | 55,600.00 | -0.54% | 23,490 |
| Jun 29, 2026 | 50,200.00 | 55,900.00 | 50,200.00 | 55,900.00 | 55,900.00 | 9.61% | 57,672 |
| Jun 26, 2026 | 51,800.00 | 52,300.00 | 49,900.00 | 51,000.00 | 51,000.00 | -1.16% | 46,163 |
| Jun 25, 2026 | 53,600.00 | 53,900.00 | 51,500.00 | 51,600.00 | 51,600.00 | -3.01% | 24,276 |
| Jun 24, 2026 | 52,300.00 | 53,300.00 | 50,300.00 | 53,200.00 | 53,200.00 | 0.38% | 59,468 |
| Jun 23, 2026 | 54,600.00 | 54,700.00 | 51,400.00 | 53,000.00 | 53,000.00 | -4.50% | 61,488 |
| Jun 22, 2026 | 54,500.00 | 56,100.00 | 53,400.00 | 55,500.00 | 55,500.00 | 0.91% | 49,421 |
| Jun 19, 2026 | 55,400.00 | 55,700.00 | 52,600.00 | 55,000.00 | 55,000.00 | -1.96% | 68,990 |
| Jun 18, 2026 | 56,800.00 | 57,400.00 | 55,300.00 | 56,100.00 | 56,100.00 | -2.43% | 31,824 |
| Jun 17, 2026 | 56,000.00 | 58,100.00 | 55,100.00 | 57,500.00 | 57,500.00 | 2.31% | 34,041 |
| Jun 16, 2026 | 58,300.00 | 58,300.00 | 55,800.00 | 56,200.00 | 56,200.00 | -1.58% | 22,335 |
| Jun 15, 2026 | 58,300.00 | 58,600.00 | 56,400.00 | 57,100.00 | 57,100.00 | -1.89% | 25,976 |
| Jun 12, 2026 | 59,300.00 | 60,000.00 | 54,100.00 | 58,200.00 | 58,200.00 | -1.69% | 55,806 |
| Jun 11, 2026 | 58,400.00 | 61,500.00 | 56,000.00 | 59,200.00 | 59,200.00 | -0.17% | 65,471 |
| Jun 10, 2026 | 57,900.00 | 60,900.00 | 56,100.00 | 59,300.00 | 59,300.00 | 2.42% | 51,581 |
| Jun 9, 2026 | 53,400.00 | 59,100.00 | 53,000.00 | 57,900.00 | 57,900.00 | 12.87% | 79,991 |
| Jun 8, 2026 | 51,900.00 | 53,000.00 | 50,700.00 | 51,300.00 | 51,300.00 | -7.40% | 41,902 |
| Jun 5, 2026 | 56,000.00 | 57,100.00 | 54,000.00 | 55,400.00 | 55,400.00 | -0.89% | 32,119 |
| Jun 4, 2026 | 54,400.00 | 57,400.00 | 54,100.00 | 55,900.00 | 55,900.00 | 2.76% | 38,571 |
| Jun 2, 2026 | 58,000.00 | 58,000.00 | 53,000.00 | 54,400.00 | 54,400.00 | -4.23% | 123,772 |
| Jun 1, 2026 | 55,600.00 | 58,500.00 | 55,000.00 | 56,800.00 | 56,800.00 | 1.25% | 57,060 |
| May 29, 2026 | 58,300.00 | 58,300.00 | 54,600.00 | 56,100.00 | 56,100.00 | -2.43% | 51,503 |
| May 28, 2026 | 61,400.00 | 61,400.00 | 55,500.00 | 57,500.00 | 57,500.00 | -6.35% | 81,662 |
| May 27, 2026 | 61,200.00 | 62,900.00 | 59,700.00 | 61,400.00 | 61,400.00 | -2.07% | 63,438 |
| May 26, 2026 | 62,700.00 | 63,300.00 | 61,500.00 | 62,700.00 | 62,700.00 | 0.64% | 46,265 |
| May 22, 2026 | 63,400.00 | 65,000.00 | 61,800.00 | 62,300.00 | 62,300.00 | -1.74% | 47,118 |
| May 21, 2026 | 62,100.00 | 65,000.00 | 61,500.00 | 63,400.00 | 63,400.00 | 2.42% | 71,792 |
| May 20, 2026 | 60,800.00 | 63,400.00 | 59,600.00 | 61,900.00 | 61,900.00 | 3.34% | 107,345 |
| May 19, 2026 | 57,700.00 | 60,500.00 | 57,100.00 | 59,900.00 | 59,900.00 | 4.36% | 75,894 |
| May 18, 2026 | 60,600.00 | 61,000.00 | 56,500.00 | 57,400.00 | 57,400.00 | -7.12% | 113,810 |
| May 15, 2026 | 55,100.00 | 65,200.00 | 53,400.00 | 61,800.00 | 61,800.00 | 12.36% | 320,506 |
| May 14, 2026 | 52,200.00 | 55,100.00 | 52,100.00 | 55,000.00 | 55,000.00 | 4.76% | 50,503 |
| May 13, 2026 | 55,500.00 | 55,500.00 | 52,000.00 | 52,500.00 | 52,500.00 | -4.55% | 44,240 |
| May 12, 2026 | 57,400.00 | 57,400.00 | 53,800.00 | 55,000.00 | 55,000.00 | -2.31% | 41,122 |