T&L Co., Ltd. (KOSDAQ:340570)
South Korea · Delayed Price · Currency is KRW 52,000
-2,200 (-4.06%)
Jul 3, 2026, 9:30 AM KST
T&L Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 58,500.00 | 58,600.00 | 55,100.00 | 56,300.00 | 56,300.00 | -3.60% | 57,067 |
| May 8, 2026 | 60,400.00 | 60,400.00 | 56,800.00 | 58,400.00 | 58,400.00 | -2.34% | 63,738 |
| May 7, 2026 | 60,000.00 | 60,600.00 | 59,100.00 | 59,800.00 | 59,800.00 | -1.81% | 17,629 |
| May 6, 2026 | 61,400.00 | 61,400.00 | 59,100.00 | 60,900.00 | 60,900.00 | -0.98% | 89,241 |
| May 4, 2026 | 63,600.00 | 64,000.00 | 61,100.00 | 61,500.00 | 61,500.00 | 0.49% | 52,183 |
| Apr 30, 2026 | 63,000.00 | 63,000.00 | 60,550.00 | 61,200.00 | 61,200.00 | -3.01% | 52,484 |
| Apr 29, 2026 | 61,100.00 | 63,900.00 | 59,900.00 | 63,100.00 | 63,100.00 | 3.44% | 72,971 |
| Apr 28, 2026 | 62,900.00 | 62,900.00 | 60,900.00 | 61,000.00 | 61,000.00 | -2.09% | 21,336 |
| Apr 27, 2026 | 63,700.00 | 63,700.00 | 61,900.00 | 62,300.00 | 62,300.00 | -1.74% | 35,882 |
| Apr 24, 2026 | 61,300.00 | 64,000.00 | 61,000.00 | 63,400.00 | 63,400.00 | 3.09% | 63,205 |
| Apr 23, 2026 | 61,900.00 | 61,900.00 | 59,900.00 | 61,500.00 | 61,500.00 | 0.65% | 27,094 |
| Apr 22, 2026 | 61,300.00 | 62,000.00 | 60,200.00 | 61,100.00 | 61,100.00 | -0.33% | 29,993 |
| Apr 21, 2026 | 64,200.00 | 64,300.00 | 58,800.00 | 61,300.00 | 61,300.00 | -3.92% | 106,879 |
| Apr 20, 2026 | 64,200.00 | 64,300.00 | 63,000.00 | 63,800.00 | 63,800.00 | -2.60% | 45,255 |