T&L Co., Ltd. (KOSDAQ:340570)
South Korea · Delayed Price · Currency is KRW 61,200
-1,900 (-3.01%)
Apr 30, 2026, 3:30 PM KST
T&L Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 62,500.00 | 68,000.00 | 62,500.00 | 65,500.00 | 65,500.00 | 3.31% | 143,554 |
| Apr 16, 2026 | 61,300.00 | 64,300.00 | 60,700.00 | 63,400.00 | 63,400.00 | 6.38% | 212,600 |
| Apr 15, 2026 | 58,600.00 | 60,400.00 | 56,500.00 | 59,600.00 | 59,600.00 | 4.38% | 82,995 |
| Apr 14, 2026 | 59,700.00 | 59,700.00 | 55,800.00 | 57,100.00 | 57,100.00 | -0.35% | 145,521 |
| Apr 13, 2026 | 51,100.00 | 58,300.00 | 51,100.00 | 57,300.00 | 57,300.00 | 11.05% | 154,260 |
| Apr 10, 2026 | 52,400.00 | 52,400.00 | 50,600.00 | 51,600.00 | 51,600.00 | 0.39% | 27,503 |
| Apr 9, 2026 | 50,100.00 | 52,300.00 | 50,100.00 | 51,400.00 | 51,400.00 | 1.78% | 56,509 |
| Apr 8, 2026 | 50,600.00 | 51,200.00 | 49,600.00 | 50,500.00 | 50,500.00 | 2.64% | 68,294 |
| Apr 7, 2026 | 50,500.00 | 50,600.00 | 48,700.00 | 49,200.00 | 49,200.00 | -1.11% | 17,552 |
| Apr 6, 2026 | 53,000.00 | 53,000.00 | 49,500.00 | 49,750.00 | 49,750.00 | -6.84% | 56,281 |
| Apr 3, 2026 | 54,100.00 | 54,800.00 | 52,800.00 | 53,400.00 | 53,400.00 | -0.56% | 50,932 |
| Apr 2, 2026 | 51,100.00 | 53,900.00 | 50,900.00 | 53,700.00 | 53,700.00 | 5.71% | 110,763 |
| Apr 1, 2026 | 51,700.00 | 51,700.00 | 49,650.00 | 50,800.00 | 50,800.00 | 1.70% | 45,472 |
| Mar 31, 2026 | 49,150.00 | 52,000.00 | 48,700.00 | 49,950.00 | 49,950.00 | 0.30% | 28,137 |
| Mar 30, 2026 | 50,400.00 | 51,100.00 | 49,400.00 | 49,800.00 | 49,800.00 | -4.96% | 26,846 |
| Mar 27, 2026 | 50,500.00 | 52,700.00 | 49,400.00 | 52,400.00 | 52,400.00 | 3.97% | 32,219 |
| Mar 26, 2026 | 51,100.00 | 52,100.00 | 49,500.00 | 50,400.00 | 50,400.00 | -3.45% | 76,680 |
| Mar 25, 2026 | 50,500.00 | 53,400.00 | 50,500.00 | 52,200.00 | 52,200.00 | 3.37% | 73,306 |
| Mar 24, 2026 | 48,200.00 | 52,700.00 | 47,900.00 | 50,500.00 | 50,500.00 | 7.33% | 127,118 |
| Mar 23, 2026 | 45,500.00 | 48,400.00 | 45,500.00 | 47,050.00 | 47,050.00 | 0.53% | 74,100 |
| Mar 20, 2026 | 47,200.00 | 47,450.00 | 46,450.00 | 46,800.00 | 46,800.00 | 0.21% | 45,806 |
| Mar 19, 2026 | 48,000.00 | 48,000.00 | 46,550.00 | 46,700.00 | 46,700.00 | -4.11% | 60,062 |
| Mar 18, 2026 | 49,950.00 | 50,700.00 | 48,200.00 | 48,700.00 | 48,700.00 | -0.20% | 46,025 |
| Mar 17, 2026 | 49,400.00 | 50,500.00 | 48,300.00 | 48,800.00 | 48,800.00 | -0.81% | 38,609 |
| Mar 16, 2026 | 50,700.00 | 50,700.00 | 49,000.00 | 49,200.00 | 49,200.00 | -3.34% | 18,368 |
| Mar 13, 2026 | 50,100.00 | 51,200.00 | 49,400.00 | 50,900.00 | 50,900.00 | 0.20% | 9,647 |
| Mar 12, 2026 | 50,900.00 | 52,000.00 | 50,000.00 | 50,800.00 | 50,800.00 | -0.97% | 11,655 |
| Mar 11, 2026 | 51,300.00 | 52,300.00 | 49,600.00 | 51,300.00 | 51,300.00 | 1.18% | 39,330 |
| Mar 10, 2026 | 51,000.00 | 51,000.00 | 49,500.00 | 50,700.00 | 50,700.00 | 3.15% | 12,341 |
| Mar 9, 2026 | 48,600.00 | 49,850.00 | 47,600.00 | 49,150.00 | 49,150.00 | -2.67% | 60,895 |
| Mar 6, 2026 | 50,000.00 | 51,200.00 | 48,900.00 | 50,500.00 | 50,500.00 | -0.98% | 35,546 |
| Mar 5, 2026 | 49,050.00 | 52,100.00 | 48,250.00 | 51,000.00 | 51,000.00 | 11.96% | 55,740 |
| Mar 4, 2026 | 49,050.00 | 50,800.00 | 44,600.00 | 45,550.00 | 45,550.00 | -10.51% | 131,704 |
| Mar 3, 2026 | 53,100.00 | 53,100.00 | 50,700.00 | 50,900.00 | 50,900.00 | -6.95% | 63,102 |
| Feb 27, 2026 | 54,500.00 | 55,300.00 | 54,100.00 | 54,700.00 | 54,700.00 | -0.55% | 31,545 |
| Feb 26, 2026 | 55,000.00 | 55,100.00 | 53,900.00 | 55,000.00 | 55,000.00 | - | 26,357 |
| Feb 25, 2026 | 55,300.00 | 55,700.00 | 54,200.00 | 55,000.00 | 55,000.00 | - | 30,286 |
| Feb 24, 2026 | 54,100.00 | 56,100.00 | 54,100.00 | 55,000.00 | 55,000.00 | 0.55% | 34,877 |
| Feb 23, 2026 | 55,000.00 | 55,400.00 | 54,500.00 | 54,700.00 | 54,700.00 | -0.18% | 36,445 |
| Feb 20, 2026 | 54,700.00 | 55,100.00 | 54,000.00 | 54,800.00 | 54,800.00 | -1.08% | 27,220 |
| Feb 19, 2026 | 54,600.00 | 55,900.00 | 54,000.00 | 55,400.00 | 55,400.00 | 2.21% | 39,705 |