TLB Co., Ltd (KOSDAQ:356860)
South Korea · Delayed Price · Currency is KRW 48,450
+150 (0.31%)
At close: Oct 2, 2026
TLB Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 28,500.00 | 30,200.00 | 27,300.00 | 28,100.00 | 27,933.97 | -6.18% | 501,698 |
| Aug 6, 2026 | 28,350.00 | 31,700.00 | 27,700.00 | 29,950.00 | 29,773.04 | 6.77% | 814,914 |
| Aug 5, 2026 | 29,000.00 | 29,000.00 | 27,350.00 | 28,050.00 | 27,884.27 | 6.86% | 310,025 |
| Aug 4, 2026 | 27,200.00 | 27,800.00 | 24,900.00 | 26,250.00 | 26,094.90 | 0.38% | 330,737 |
| Aug 3, 2026 | 26,500.00 | 28,400.00 | 25,500.00 | 26,150.00 | 25,995.49 | -0.95% | 378,708 |
| Jul 31, 2026 | 24,200.00 | 26,700.00 | 23,150.00 | 26,400.00 | 26,244.02 | 28.47% | 433,929 |
| Jul 30, 2026 | 19,640.00 | 22,150.00 | 19,600.00 | 20,550.00 | 20,428.58 | -3.97% | 205,506 |
| Jul 29, 2026 | 24,100.00 | 25,300.00 | 20,300.00 | 21,400.00 | 21,273.56 | -11.02% | 335,489 |
| Jul 28, 2026 | 26,800.00 | 27,100.00 | 23,300.00 | 24,050.00 | 23,907.90 | -17.35% | 355,269 |
| Jul 27, 2026 | 29,450.00 | 29,450.00 | 27,600.00 | 29,100.00 | 28,928.06 | 0.69% | 238,418 |
| Jul 24, 2026 | 32,750.00 | 32,750.00 | 28,800.00 | 28,900.00 | 28,729.25 | -12.95% | 299,408 |
| Jul 23, 2026 | 31,600.00 | 33,500.00 | 30,500.00 | 33,200.00 | 33,003.84 | 2.63% | 425,792 |
| Jul 22, 2026 | 35,400.00 | 37,100.00 | 32,350.00 | 32,350.00 | 32,158.86 | -3.43% | 225,806 |