TLB Co., Ltd (KOSDAQ:356860)
South Korea · Delayed Price · Currency is KRW 36,650
-850 (-2.27%)
At close: Oct 23, 2026
TLB Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35,750.00 | 37,150.00 | 34,150.00 | 36,650.00 | 36,650.00 | -2.27% | 473,292 |
| Oct 22, 2026 | 39,600.00 | 41,200.00 | 37,200.00 | 37,500.00 | 37,500.00 | -3.97% | 523,786 |
| Oct 21, 2026 | 39,500.00 | 40,250.00 | 38,100.00 | 39,050.00 | 39,050.00 | 1.30% | 332,040 |
| Oct 20, 2026 | 39,350.00 | 40,900.00 | 37,650.00 | 38,550.00 | 38,550.00 | -2.41% | 494,917 |
| Oct 19, 2026 | 36,900.00 | 39,550.00 | 36,500.00 | 39,500.00 | 39,500.00 | 0.89% | 528,707 |
| Oct 16, 2026 | 40,550.00 | 40,850.00 | 38,100.00 | 39,150.00 | 39,150.00 | 0.38% | 713,235 |
| Oct 15, 2026 | 42,100.00 | 42,950.00 | 37,550.00 | 39,000.00 | 39,000.00 | -15.86% | 1,078,254 |
| Oct 14, 2026 | 50,500.00 | 50,500.00 | 45,350.00 | 46,350.00 | 46,350.00 | -8.04% | 884,595 |
| Oct 13, 2026 | 48,450.00 | 51,300.00 | 45,800.00 | 50,400.00 | 50,400.00 | -1.18% | 801,186 |
| Oct 12, 2026 | 52,500.00 | 53,800.00 | 48,600.00 | 51,000.00 | 51,000.00 | -5.20% | 563,379 |
| Oct 8, 2026 | 50,500.00 | 54,600.00 | 50,200.00 | 53,800.00 | 53,800.00 | 6.96% | 761,280 |
| Oct 7, 2026 | 49,200.00 | 51,400.00 | 47,700.00 | 50,300.00 | 50,300.00 | -0.20% | 649,813 |
| Oct 6, 2026 | 49,900.00 | 51,500.00 | 49,500.00 | 50,400.00 | 50,400.00 | 4.02% | 551,975 |
| Oct 2, 2026 | 48,600.00 | 50,400.00 | 47,550.00 | 48,450.00 | 48,450.00 | 0.31% | 664,662 |
| Oct 1, 2026 | 45,050.00 | 48,400.00 | 44,950.00 | 48,300.00 | 48,300.00 | 5.81% | 636,999 |
| Sep 30, 2026 | 45,200.00 | 45,750.00 | 44,700.00 | 45,650.00 | 45,650.00 | 0.33% | 398,381 |
| Sep 29, 2026 | 44,200.00 | 45,500.00 | 43,950.00 | 45,500.00 | 45,500.00 | 4.12% | 552,225 |
| Sep 28, 2026 | 45,150.00 | 46,300.00 | 43,550.00 | 43,700.00 | 43,700.00 | -2.02% | 808,885 |
| Sep 23, 2026 | 44,300.00 | 45,050.00 | 43,500.00 | 44,600.00 | 44,600.00 | 0.22% | 554,661 |
| Sep 22, 2026 | 41,200.00 | 46,500.00 | 41,050.00 | 44,500.00 | 44,500.00 | 16.80% | 2,484,354 |
| Sep 21, 2026 | 37,450.00 | 38,750.00 | 36,900.00 | 38,100.00 | 38,100.00 | 1.74% | 285,335 |
| Sep 18, 2026 | 38,750.00 | 39,150.00 | 37,100.00 | 37,450.00 | 37,450.00 | -0.13% | 408,309 |
| Sep 17, 2026 | 38,150.00 | 38,600.00 | 37,100.00 | 37,500.00 | 37,500.00 | -1.57% | 288,912 |
| Sep 16, 2026 | 37,250.00 | 38,350.00 | 36,250.00 | 38,100.00 | 38,100.00 | 2.28% | 356,844 |
| Sep 15, 2026 | 36,200.00 | 39,600.00 | 35,650.00 | 37,250.00 | 37,250.00 | 1.78% | 896,462 |
| Sep 14, 2026 | 37,100.00 | 38,350.00 | 36,200.00 | 36,600.00 | 36,600.00 | -3.43% | 386,523 |
| Sep 11, 2026 | 36,000.00 | 38,100.00 | 35,500.00 | 37,900.00 | 37,900.00 | 0.93% | 439,115 |
| Sep 10, 2026 | 37,400.00 | 38,650.00 | 36,100.00 | 37,550.00 | 37,550.00 | -1.18% | 450,119 |
| Sep 9, 2026 | 37,600.00 | 39,650.00 | 37,550.00 | 38,000.00 | 38,000.00 | 2.29% | 589,176 |
| Sep 8, 2026 | 37,750.00 | 38,900.00 | 37,100.00 | 37,150.00 | 37,150.00 | - | 602,316 |
| Sep 7, 2026 | 39,300.00 | 39,400.00 | 36,850.00 | 37,150.00 | 37,150.00 | - | 541,717 |
| Sep 4, 2026 | 37,800.00 | 38,350.00 | 35,200.00 | 37,150.00 | 37,150.00 | -1.33% | 835,980 |
| Sep 3, 2026 | 40,800.00 | 40,850.00 | 37,250.00 | 37,650.00 | 37,650.00 | -4.92% | 547,167 |
| Sep 2, 2026 | 39,650.00 | 41,500.00 | 39,550.00 | 39,600.00 | 39,600.00 | -3.88% | 369,684 |
| Sep 1, 2026 | 41,500.00 | 42,250.00 | 40,150.00 | 41,200.00 | 41,200.00 | -1.90% | 427,900 |
| Aug 31, 2026 | 38,500.00 | 42,700.00 | 37,250.00 | 42,000.00 | 42,000.00 | 6.06% | 738,029 |
| Aug 28, 2026 | 41,500.00 | 42,650.00 | 38,800.00 | 39,600.00 | 39,600.00 | -4.58% | 613,039 |
| Aug 27, 2026 | 42,000.00 | 42,400.00 | 39,900.00 | 41,500.00 | 41,500.00 | 6.00% | 931,244 |
| Aug 26, 2026 | 40,050.00 | 40,600.00 | 38,700.00 | 39,150.00 | 39,150.00 | 1.16% | 897,028 |
| Aug 25, 2026 | 32,750.00 | 38,800.00 | 32,750.00 | 38,700.00 | 38,700.00 | 14.67% | 1,331,541 |
| Aug 24, 2026 | 31,350.00 | 35,450.00 | 31,200.00 | 33,750.00 | 33,750.00 | 8.52% | 681,472 |
| Aug 21, 2026 | 33,900.00 | 33,900.00 | 30,700.00 | 31,100.00 | 31,100.00 | -10.12% | 646,785 |
| Aug 20, 2026 | 34,500.00 | 35,700.00 | 33,350.00 | 34,600.00 | 34,600.00 | 2.82% | 441,876 |
| Aug 19, 2026 | 33,000.00 | 36,200.00 | 32,350.00 | 33,850.00 | 33,650.00 | -1.46% | 874,890 |
| Aug 18, 2026 | 33,850.00 | 36,400.00 | 33,450.00 | 34,350.00 | 34,147.05 | 9.39% | 1,069,761 |
| Aug 14, 2026 | 32,400.00 | 33,200.00 | 29,500.00 | 31,400.00 | 31,214.48 | 0.64% | 512,113 |
| Aug 13, 2026 | 30,450.00 | 33,400.00 | 30,000.00 | 31,200.00 | 31,015.66 | 4.52% | 756,503 |
| Aug 12, 2026 | 29,050.00 | 30,300.00 | 28,400.00 | 29,850.00 | 29,673.63 | 5.48% | 510,493 |
| Aug 11, 2026 | 28,100.00 | 28,700.00 | 27,450.00 | 28,300.00 | 28,132.79 | -1.74% | 538,293 |
| Aug 10, 2026 | 28,350.00 | 29,800.00 | 26,200.00 | 28,800.00 | 28,629.84 | 2.49% | 584,577 |