TLB Co., Ltd (KOSDAQ:356860)
South Korea · Delayed Price · Currency is KRW 40,750
+550 (1.37%)
At close: Sep 19, 2025
TLB Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 40,550.00 | 41,650.00 | 39,000.00 | 40,750.00 | 40,750.00 | 1.37% | 282,005 |
| Sep 18, 2025 | 39,250.00 | 41,850.00 | 38,750.00 | 40,200.00 | 40,200.00 | 3.61% | 518,099 |
| Sep 17, 2025 | 39,300.00 | 40,050.00 | 38,150.00 | 38,800.00 | 38,800.00 | -5.83% | 512,381 |
| Sep 16, 2025 | 40,100.00 | 44,100.00 | 39,550.00 | 41,200.00 | 41,200.00 | 0.12% | 1,169,765 |
| Sep 15, 2025 | 41,050.00 | 42,800.00 | 39,150.00 | 41,150.00 | 41,150.00 | 5.24% | 1,066,277 |
| Sep 12, 2025 | 39,600.00 | 40,000.00 | 38,300.00 | 39,100.00 | 39,100.00 | 1.69% | 862,328 |
| Sep 11, 2025 | 38,800.00 | 39,050.00 | 37,950.00 | 38,450.00 | 38,450.00 | -0.77% | 826,730 |
| Sep 10, 2025 | 33,800.00 | 39,200.00 | 33,600.00 | 38,750.00 | 38,750.00 | 16.72% | 3,495,497 |
| Sep 9, 2025 | 31,350.00 | 33,800.00 | 31,150.00 | 33,200.00 | 33,200.00 | 9.75% | 1,427,908 |
| Sep 8, 2025 | 30,300.00 | 30,650.00 | 29,850.00 | 30,250.00 | 30,250.00 | 0.83% | 134,557 |
| Sep 5, 2025 | 29,950.00 | 31,500.00 | 29,550.00 | 30,000.00 | 30,000.00 | 2.21% | 395,551 |
| Sep 4, 2025 | 29,500.00 | 30,150.00 | 29,200.00 | 29,350.00 | 29,350.00 | -0.17% | 167,295 |
| Sep 3, 2025 | 28,800.00 | 29,900.00 | 28,750.00 | 29,400.00 | 29,400.00 | 2.08% | 157,870 |
| Sep 2, 2025 | 29,650.00 | 29,700.00 | 28,700.00 | 28,800.00 | 28,800.00 | -2.54% | 252,584 |
| Sep 1, 2025 | 29,750.00 | 30,700.00 | 28,900.00 | 29,550.00 | 29,550.00 | -3.11% | 422,429 |
| Aug 29, 2025 | 30,850.00 | 31,000.00 | 30,100.00 | 30,500.00 | 30,500.00 | 0.33% | 123,248 |
| Aug 28, 2025 | 28,700.00 | 30,950.00 | 28,700.00 | 30,400.00 | 30,400.00 | 4.47% | 408,468 |
| Aug 27, 2025 | 28,900.00 | 29,500.00 | 28,350.00 | 29,100.00 | 29,100.00 | 2.28% | 170,245 |
| Aug 26, 2025 | 27,700.00 | 28,550.00 | 27,700.00 | 28,450.00 | 28,450.00 | 1.43% | 100,578 |
| Aug 25, 2025 | 27,400.00 | 28,250.00 | 27,300.00 | 28,050.00 | 28,050.00 | 3.89% | 104,728 |
| Aug 22, 2025 | 25,950.00 | 27,650.00 | 25,850.00 | 27,000.00 | 27,000.00 | 5.26% | 196,254 |
| Aug 21, 2025 | 25,950.00 | 26,150.00 | 25,450.00 | 25,650.00 | 25,650.00 | -0.39% | 98,466 |
| Aug 20, 2025 | 26,500.00 | 27,000.00 | 25,200.00 | 25,750.00 | 25,750.00 | -6.53% | 321,256 |
| Aug 19, 2025 | 27,650.00 | 28,150.00 | 27,425.00 | 27,550.00 | 27,550.00 | -0.36% | 101,528 |
| Aug 18, 2025 | 27,250.00 | 27,950.00 | 26,800.00 | 27,650.00 | 27,650.00 | -0.36% | 138,881 |
| Aug 14, 2025 | 27,500.00 | 27,950.00 | 27,150.00 | 27,750.00 | 27,750.00 | 0.18% | 130,311 |
| Aug 13, 2025 | 29,150.00 | 29,250.00 | 27,350.00 | 27,700.00 | 27,700.00 | 4.14% | 581,127 |
| Aug 12, 2025 | 28,050.00 | 29,200.00 | 26,250.00 | 26,600.00 | 26,600.00 | -5.67% | 400,996 |
| Aug 11, 2025 | 28,150.00 | 28,650.00 | 27,950.00 | 28,200.00 | 28,200.00 | 0.18% | 170,836 |
| Aug 8, 2025 | 26,800.00 | 29,350.00 | 26,700.00 | 28,150.00 | 28,150.00 | 8.06% | 719,778 |
| Aug 7, 2025 | 26,700.00 | 26,700.00 | 25,600.00 | 26,050.00 | 26,050.00 | -1.51% | 120,958 |
| Aug 6, 2025 | 25,900.00 | 26,600.00 | 25,700.00 | 26,450.00 | 26,450.00 | 1.34% | 105,346 |
| Aug 5, 2025 | 26,400.00 | 27,350.00 | 25,600.00 | 26,100.00 | 26,100.00 | 0.58% | 199,399 |
| Aug 4, 2025 | 25,650.00 | 26,050.00 | 25,250.00 | 25,950.00 | 25,950.00 | 0.78% | 96,065 |
| Aug 1, 2025 | 26,550.00 | 26,750.00 | 25,550.00 | 25,750.00 | 25,750.00 | -5.50% | 244,163 |
| Jul 31, 2025 | 27,800.00 | 27,800.00 | 27,025.00 | 27,250.00 | 27,250.00 | -0.91% | 130,066 |
| Jul 30, 2025 | 26,200.00 | 28,200.00 | 26,100.00 | 27,500.00 | 27,500.00 | 4.96% | 453,502 |
| Jul 29, 2025 | 26,850.00 | 26,850.00 | 26,000.00 | 26,200.00 | 26,200.00 | -2.78% | 163,106 |
| Jul 28, 2025 | 26,550.00 | 27,200.00 | 26,200.00 | 26,950.00 | 26,950.00 | 0.94% | 190,038 |
| Jul 25, 2025 | 26,700.00 | 27,050.00 | 26,400.00 | 26,700.00 | 26,700.00 | 0.95% | 118,060 |
| Jul 24, 2025 | 27,350.00 | 28,600.00 | 26,350.00 | 26,450.00 | 26,450.00 | 0.57% | 507,673 |
| Jul 23, 2025 | 26,050.00 | 26,650.00 | 25,350.00 | 26,300.00 | 26,300.00 | 2.73% | 272,139 |
| Jul 22, 2025 | 26,500.00 | 26,600.00 | 25,350.00 | 25,600.00 | 25,600.00 | - | 260,522 |
| Jul 21, 2025 | 25,200.00 | 26,150.00 | 25,000.00 | 25,600.00 | 25,600.00 | 3.23% | 301,377 |
| Jul 18, 2025 | 25,400.00 | 25,550.00 | 24,500.00 | 24,800.00 | 24,800.00 | - | 252,334 |
| Jul 17, 2025 | 24,750.00 | 24,950.00 | 24,000.00 | 24,800.00 | 24,800.00 | -1.20% | 349,488 |
| Jul 16, 2025 | 24,850.00 | 27,150.00 | 24,200.00 | 25,100.00 | 25,100.00 | 1.21% | 1,018,230 |
| Jul 15, 2025 | 22,300.00 | 25,200.00 | 22,000.00 | 24,800.00 | 24,800.00 | 11.21% | 866,204 |
| Jul 14, 2025 | 22,850.00 | 22,850.00 | 21,800.00 | 22,300.00 | 22,300.00 | -2.41% | 136,130 |
| Jul 11, 2025 | 22,900.00 | 23,700.00 | 22,850.00 | 22,850.00 | 22,850.00 | -0.87% | 90,210 |