TLB Co., Ltd (KOSDAQ:356860)
South Korea · Delayed Price · Currency is KRW 59,800
-400 (-0.66%)
At close: Dec 30, 2025
TLB Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 59,800.00 | 60,650.00 | 59,100.00 | 59,800.00 | 59,800.00 | -0.66% | 134,344 |
| Dec 29, 2025 | 59,800.00 | 60,500.00 | 59,100.00 | 60,200.00 | 60,200.00 | 1.69% | 124,778 |
| Dec 26, 2025 | 59,500.00 | 60,500.00 | 58,100.00 | 59,200.00 | 59,000.00 | 0.17% | 179,850 |
| Dec 24, 2025 | 60,000.00 | 60,300.00 | 58,500.00 | 59,100.00 | 58,900.34 | -0.51% | 162,081 |
| Dec 23, 2025 | 62,500.00 | 62,600.00 | 58,900.00 | 59,400.00 | 59,199.32 | -4.96% | 201,212 |
| Dec 22, 2025 | 61,500.00 | 64,000.00 | 60,600.00 | 62,500.00 | 62,288.85 | 4.69% | 275,958 |
| Dec 19, 2025 | 61,900.00 | 61,900.00 | 58,200.00 | 59,700.00 | 59,498.31 | -0.67% | 172,914 |
| Dec 18, 2025 | 59,000.00 | 61,800.00 | 58,600.00 | 60,100.00 | 59,896.96 | -2.12% | 171,030 |
| Dec 17, 2025 | 56,000.00 | 62,400.00 | 55,600.00 | 61,400.00 | 61,192.57 | 10.04% | 450,500 |
| Dec 16, 2025 | 58,000.00 | 58,200.00 | 55,300.00 | 55,800.00 | 55,611.49 | -3.79% | 329,860 |
| Dec 15, 2025 | 60,700.00 | 61,000.00 | 57,600.00 | 58,000.00 | 57,804.05 | -8.08% | 509,332 |
| Dec 12, 2025 | 64,100.00 | 64,400.00 | 61,700.00 | 63,100.00 | 62,886.82 | -1.56% | 280,774 |
| Dec 11, 2025 | 65,600.00 | 66,900.00 | 63,700.00 | 64,100.00 | 63,883.45 | -1.69% | 198,754 |
| Dec 10, 2025 | 66,500.00 | 70,400.00 | 65,200.00 | 65,200.00 | 64,979.73 | -1.95% | 412,108 |
| Dec 9, 2025 | 67,000.00 | 67,900.00 | 66,000.00 | 66,500.00 | 66,275.34 | -1.63% | 180,816 |
| Dec 8, 2025 | 66,400.00 | 67,900.00 | 64,600.00 | 67,600.00 | 67,371.62 | 1.81% | 224,190 |
| Dec 5, 2025 | 64,500.00 | 66,900.00 | 63,100.00 | 66,400.00 | 66,175.68 | 2.95% | 315,312 |
| Dec 4, 2025 | 67,300.00 | 67,300.00 | 62,500.00 | 64,500.00 | 64,282.09 | -5.01% | 471,506 |
| Dec 3, 2025 | 68,400.00 | 69,800.00 | 65,300.00 | 67,900.00 | 67,670.61 | 1.95% | 404,127 |
| Dec 2, 2025 | 67,000.00 | 68,000.00 | 65,000.00 | 66,600.00 | 66,375.00 | 0.15% | 269,017 |
| Dec 1, 2025 | 68,400.00 | 70,700.00 | 65,200.00 | 66,500.00 | 66,275.34 | - | 525,735 |
| Nov 28, 2025 | 67,500.00 | 68,100.00 | 64,700.00 | 66,500.00 | 66,275.34 | -0.89% | 276,144 |
| Nov 27, 2025 | 66,100.00 | 69,200.00 | 65,000.00 | 67,100.00 | 66,873.31 | 3.23% | 378,563 |
| Nov 26, 2025 | 69,200.00 | 69,200.00 | 63,800.00 | 65,000.00 | 64,780.41 | -4.69% | 453,264 |
| Nov 25, 2025 | 67,400.00 | 69,800.00 | 66,500.00 | 68,200.00 | 67,969.59 | 6.07% | 501,077 |
| Nov 24, 2025 | 64,400.00 | 66,000.00 | 61,800.00 | 64,300.00 | 64,082.77 | 3.04% | 311,850 |
| Nov 21, 2025 | 60,900.00 | 64,500.00 | 60,400.00 | 62,400.00 | 62,189.19 | -5.60% | 462,232 |
| Nov 20, 2025 | 75,200.00 | 76,900.00 | 65,100.00 | 66,100.00 | 65,876.69 | -5.97% | 1,318,993 |
| Nov 19, 2025 | 67,000.00 | 74,200.00 | 63,200.00 | 70,300.00 | 70,062.50 | 3.84% | 849,713 |
| Nov 18, 2025 | 69,000.00 | 72,600.00 | 67,000.00 | 67,700.00 | 67,471.28 | -6.10% | 390,315 |
| Nov 17, 2025 | 65,400.00 | 72,900.00 | 65,300.00 | 72,100.00 | 71,856.42 | 12.83% | 662,885 |
| Nov 14, 2025 | 68,500.00 | 70,600.00 | 63,500.00 | 63,900.00 | 63,684.12 | -12.23% | 692,613 |
| Nov 13, 2025 | 70,500.00 | 73,000.00 | 69,200.00 | 72,800.00 | 72,554.05 | 5.66% | 595,020 |
| Nov 12, 2025 | 70,700.00 | 72,100.00 | 64,800.00 | 68,900.00 | 68,667.23 | -4.04% | 818,027 |
| Nov 11, 2025 | 67,500.00 | 74,200.00 | 66,500.00 | 71,800.00 | 71,557.43 | 10.46% | 1,085,151 |
| Nov 10, 2025 | 63,000.00 | 65,800.00 | 58,000.00 | 65,000.00 | 64,780.41 | 2.52% | 673,985 |
| Nov 7, 2025 | 60,600.00 | 67,200.00 | 60,600.00 | 63,400.00 | 63,185.81 | - | 387,696 |
| Nov 6, 2025 | 66,500.00 | 68,900.00 | 62,100.00 | 63,400.00 | 63,185.81 | -3.50% | 431,359 |
| Nov 5, 2025 | 68,000.00 | 68,100.00 | 59,500.00 | 65,700.00 | 65,478.04 | -6.41% | 1,094,314 |
| Nov 4, 2025 | 70,600.00 | 71,400.00 | 67,300.00 | 70,200.00 | 69,962.84 | 0.14% | 459,928 |
| Nov 3, 2025 | 67,400.00 | 70,400.00 | 66,000.00 | 70,100.00 | 69,863.18 | 2.19% | 453,580 |
| Oct 31, 2025 | 66,100.00 | 69,400.00 | 65,600.00 | 68,600.00 | 68,368.24 | 2.69% | 322,031 |
| Oct 30, 2025 | 70,200.00 | 70,200.00 | 66,200.00 | 66,800.00 | 66,574.32 | -5.52% | 408,197 |
| Oct 29, 2025 | 68,900.00 | 74,200.00 | 68,200.00 | 70,700.00 | 70,461.15 | 2.76% | 687,114 |
| Oct 28, 2025 | 67,500.00 | 70,900.00 | 66,100.00 | 68,800.00 | 68,567.57 | 1.03% | 458,741 |
| Oct 27, 2025 | 69,900.00 | 69,900.00 | 65,100.00 | 68,100.00 | 67,869.93 | - | 552,338 |
| Oct 24, 2025 | 71,600.00 | 71,600.00 | 66,900.00 | 68,100.00 | 67,670.61 | -4.89% | 662,178 |
| Oct 23, 2025 | 64,500.00 | 72,000.00 | 63,300.00 | 71,600.00 | 71,148.54 | 9.31% | 775,236 |
| Oct 22, 2025 | 65,900.00 | 66,800.00 | 63,700.00 | 65,500.00 | 65,087.00 | -1.50% | 340,812 |
| Oct 21, 2025 | 65,600.00 | 73,200.00 | 65,300.00 | 66,500.00 | 66,080.70 | 2.47% | 916,723 |