T&L Co., Ltd. (KOSDAQ:340570)
South Korea · Delayed Price · Currency is KRW 23,750
-500 (-2.06%)
Oct 30, 2026, 3:30 PM KST
T&L Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23,700.00 | 24,300.00 | 23,350.00 | 23,750.00 | 23,750.00 | -2.06% | 28,737 |
| Oct 29, 2026 | 24,100.00 | 24,550.00 | 23,750.00 | 24,250.00 | 24,250.00 | -0.21% | 46,352 |
| Oct 28, 2026 | 24,750.00 | 24,950.00 | 24,000.00 | 24,300.00 | 24,300.00 | -0.82% | 33,869 |
| Oct 27, 2026 | 24,400.00 | 24,700.00 | 24,150.00 | 24,500.00 | 24,500.00 | 2.08% | 24,874 |
| Oct 26, 2026 | 24,050.00 | 24,600.00 | 23,950.00 | 24,000.00 | 24,000.00 | -1.64% | 21,362 |
| Oct 23, 2026 | 24,000.00 | 24,550.00 | 23,750.00 | 24,400.00 | 24,400.00 | -0.81% | 67,658 |
| Oct 22, 2026 | 25,350.00 | 25,700.00 | 24,500.00 | 24,600.00 | 24,600.00 | -3.91% | 49,150 |
| Oct 21, 2026 | 26,100.00 | 26,400.00 | 25,400.00 | 25,600.00 | 25,600.00 | -1.16% | 17,163 |
| Oct 20, 2026 | 26,350.00 | 26,600.00 | 25,750.00 | 25,900.00 | 25,900.00 | -2.08% | 22,063 |
| Oct 19, 2026 | 26,000.00 | 27,050.00 | 25,950.00 | 26,450.00 | 26,450.00 | -0.38% | 36,098 |
| Oct 16, 2026 | 25,050.00 | 27,000.00 | 25,050.00 | 26,550.00 | 26,550.00 | 5.99% | 61,700 |
| Oct 15, 2026 | 25,000.00 | 25,350.00 | 24,550.00 | 25,050.00 | 25,050.00 | -2.53% | 98,672 |
| Oct 14, 2026 | 26,600.00 | 26,800.00 | 25,250.00 | 25,700.00 | 25,700.00 | -2.84% | 114,440 |
| Oct 13, 2026 | 26,250.00 | 26,700.00 | 25,500.00 | 26,450.00 | 26,450.00 | -0.94% | 98,307 |
| Oct 12, 2026 | 27,400.00 | 27,800.00 | 26,550.00 | 26,700.00 | 26,700.00 | -2.55% | 72,796 |
| Oct 8, 2026 | 28,500.00 | 28,800.00 | 27,400.00 | 27,400.00 | 27,400.00 | -4.03% | 47,062 |
| Oct 7, 2026 | 28,750.00 | 29,150.00 | 28,250.00 | 28,550.00 | 28,550.00 | -0.52% | 51,626 |
| Oct 6, 2026 | 27,800.00 | 29,000.00 | 27,600.00 | 28,700.00 | 28,700.00 | 4.17% | 71,395 |
| Oct 2, 2026 | 28,000.00 | 28,000.00 | 27,400.00 | 27,550.00 | 27,550.00 | - | 50,998 |
| Oct 1, 2026 | 27,650.00 | 28,200.00 | 27,450.00 | 27,550.00 | 27,550.00 | -0.18% | 79,902 |
| Sep 30, 2026 | 27,850.00 | 27,850.00 | 27,300.00 | 27,600.00 | 27,600.00 | - | 47,198 |
| Sep 29, 2026 | 27,800.00 | 27,900.00 | 27,350.00 | 27,600.00 | 27,600.00 | -1.43% | 67,213 |
| Sep 28, 2026 | 28,850.00 | 28,950.00 | 27,900.00 | 28,000.00 | 28,000.00 | -1.41% | 53,825 |
| Sep 23, 2026 | 28,500.00 | 29,150.00 | 28,100.00 | 28,400.00 | 28,400.00 | 2.71% | 95,213 |
| Sep 22, 2026 | 28,300.00 | 28,300.00 | 27,350.00 | 27,650.00 | 27,650.00 | -2.12% | 73,987 |
| Sep 21, 2026 | 27,500.00 | 28,250.00 | 27,200.00 | 28,250.00 | 28,250.00 | 3.48% | 83,375 |
| Sep 18, 2026 | 27,350.00 | 27,600.00 | 26,650.00 | 27,300.00 | 27,300.00 | 0.92% | 68,016 |
| Sep 17, 2026 | 27,300.00 | 27,850.00 | 27,000.00 | 27,050.00 | 27,050.00 | 0.19% | 46,166 |
| Sep 16, 2026 | 27,500.00 | 27,500.00 | 26,850.00 | 27,000.00 | 27,000.00 | -0.74% | 16,966 |
| 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% | 21,935 |
| 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 |