TLB Co., Ltd (KOSDAQ:356860)
South Korea · Delayed Price · Currency is KRW 26,400
+5,850 (28.47%)
At close: Jul 31, 2026
TLB Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24,200.00 | 26,700.00 | 23,150.00 | 26,400.00 | 26,400.00 | 28.47% | 433,929 |
| Jul 30, 2026 | 19,640.00 | 22,150.00 | 19,600.00 | 20,550.00 | 20,550.00 | -3.97% | 205,436 |
| Jul 29, 2026 | 24,100.00 | 25,300.00 | 20,300.00 | 21,400.00 | 21,400.00 | -11.02% | 335,489 |
| Jul 28, 2026 | 26,800.00 | 27,100.00 | 23,300.00 | 24,050.00 | 24,050.00 | -17.35% | 355,269 |
| Jul 27, 2026 | 29,450.00 | 29,450.00 | 27,600.00 | 29,100.00 | 29,100.00 | 0.69% | 238,418 |
| Jul 24, 2026 | 32,750.00 | 32,750.00 | 28,800.00 | 28,900.00 | 28,900.00 | -12.95% | 299,408 |
| Jul 23, 2026 | 31,600.00 | 33,500.00 | 30,500.00 | 33,200.00 | 33,200.00 | 2.63% | 425,792 |
| Jul 22, 2026 | 35,400.00 | 37,100.00 | 32,350.00 | 32,350.00 | 32,350.00 | -3.43% | 225,806 |
| Jul 21, 2026 | 32,800.00 | 34,100.00 | 31,200.00 | 33,500.00 | 33,500.00 | 0.45% | 299,695 |
| Jul 20, 2026 | 36,300.00 | 37,950.00 | 32,450.00 | 33,350.00 | 33,350.00 | -12.92% | 344,483 |
| Jul 16, 2026 | 43,000.00 | 43,000.00 | 36,800.00 | 38,300.00 | 38,300.00 | -12.46% | 536,573 |
| Jul 15, 2026 | 38,600.00 | 44,350.00 | 38,250.00 | 43,750.00 | 43,750.00 | 20.36% | 798,610 |
| Jul 14, 2026 | 37,550.00 | 38,600.00 | 34,400.00 | 36,350.00 | 36,350.00 | -2.15% | 327,032 |
| Jul 13, 2026 | 38,000.00 | 42,250.00 | 37,050.00 | 37,150.00 | 37,150.00 | -1.20% | 538,432 |
| Jul 10, 2026 | 35,350.00 | 38,650.00 | 34,650.00 | 37,600.00 | 37,600.00 | 9.46% | 495,946 |
| Jul 9, 2026 | 32,000.00 | 35,200.00 | 32,000.00 | 34,350.00 | 34,350.00 | 8.36% | 293,068 |
| Jul 8, 2026 | 32,750.00 | 34,550.00 | 31,550.00 | 31,700.00 | 31,700.00 | -6.49% | 332,296 |
| Jul 7, 2026 | 35,050.00 | 36,500.00 | 32,750.00 | 33,900.00 | 33,900.00 | -4.24% | 256,896 |
| Jul 6, 2026 | 36,550.00 | 37,850.00 | 34,100.00 | 35,400.00 | 35,400.00 | -4.84% | 333,920 |
| Jul 3, 2026 | 35,300.00 | 38,550.00 | 34,050.00 | 37,200.00 | 37,200.00 | 8.30% | 445,530 |
| Jul 2, 2026 | 38,700.00 | 38,700.00 | 34,000.00 | 34,350.00 | 34,350.00 | -15.50% | 514,272 |
| Jul 1, 2026 | 41,850.00 | 42,350.00 | 39,300.00 | 40,650.00 | 40,650.00 | -1.22% | 549,436 |
| Jun 30, 2026 | 38,350.00 | 42,150.00 | 36,700.00 | 41,150.00 | 41,150.00 | 8.43% | 606,098 |
| Jun 29, 2026 | 38,500.00 | 39,000.00 | 36,550.00 | 37,950.00 | 37,950.00 | -0.91% | 326,262 |
| Jun 26, 2026 | 40,500.00 | 41,800.00 | 37,300.00 | 38,300.00 | 38,300.00 | -3.16% | 414,100 |
| Jun 25, 2026 | 41,100.00 | 41,350.00 | 38,600.00 | 39,550.00 | 39,550.00 | 1.41% | 424,416 |
| Jun 24, 2026 | 39,250.00 | 41,450.00 | 37,000.00 | 39,000.00 | 39,000.00 | -2.50% | 474,634 |
| Jun 23, 2026 | 43,900.00 | 44,100.00 | 40,000.00 | 40,000.00 | 40,000.00 | -6.43% | 331,646 |
| Jun 22, 2026 | 42,200.00 | 44,400.00 | 41,800.00 | 42,750.00 | 42,750.00 | -1.38% | 441,998 |
| Jun 19, 2026 | 46,500.00 | 46,500.00 | 41,850.00 | 43,350.00 | 43,350.00 | -3.77% | 375,430 |
| Jun 18, 2026 | 46,100.00 | 46,650.00 | 44,550.00 | 45,050.00 | 45,050.00 | -2.07% | 323,188 |
| Jun 17, 2026 | 46,800.00 | 47,650.00 | 45,650.00 | 46,000.00 | 46,000.00 | -3.87% | 875,048 |
| Jun 16, 2026 | 51,250.00 | 51,250.00 | 47,050.00 | 47,850.00 | 47,850.00 | -5.62% | 390,930 |
| Jun 15, 2026 | 50,850.00 | 53,600.00 | 49,250.00 | 50,700.00 | 50,700.00 | 1.20% | 493,108 |
| Jun 12, 2026 | 56,500.00 | 56,650.00 | 49,200.00 | 50,100.00 | 50,100.00 | -5.56% | 789,034 |
| Jun 11, 2026 | 46,250.00 | 53,600.00 | 45,650.00 | 53,050.00 | 53,050.00 | 9.95% | 547,838 |
| Jun 10, 2026 | 49,250.00 | 52,500.00 | 46,000.00 | 48,250.00 | 48,250.00 | -3.88% | 263,640 |
| Jun 9, 2026 | 47,700.00 | 51,500.00 | 45,500.00 | 50,200.00 | 50,200.00 | 7.96% | 391,298 |
| Jun 8, 2026 | 47,900.00 | 50,350.00 | 45,500.00 | 46,500.00 | 46,500.00 | -12.84% | 554,120 |
| Jun 5, 2026 | 53,000.00 | 55,850.00 | 50,250.00 | 53,350.00 | 53,350.00 | -1.48% | 444,888 |
| Jun 4, 2026 | 51,050.00 | 56,900.00 | 50,200.00 | 54,150.00 | 54,150.00 | 7.23% | 413,906 |
| Jun 2, 2026 | 52,150.00 | 54,050.00 | 47,500.00 | 50,500.00 | 50,500.00 | -4.99% | 597,754 |
| Jun 1, 2026 | 57,400.00 | 62,500.00 | 51,050.00 | 53,150.00 | 53,150.00 | -5.76% | 582,680 |
| May 29, 2026 | 60,350.00 | 61,550.00 | 53,500.00 | 56,400.00 | 56,400.00 | -2.93% | 482,874 |
| May 28, 2026 | 61,900.00 | 64,400.00 | 58,250.00 | 63,650.00 | 58,104.81 | -1.16% | 502,564 |
| May 27, 2026 | 70,900.00 | 70,900.00 | 62,500.00 | 64,400.00 | 58,789.47 | -2.35% | 418,874 |
| May 26, 2026 | 63,200.00 | 67,950.00 | 63,150.00 | 65,950.00 | 60,204.44 | 11.03% | 514,906 |
| May 22, 2026 | 54,000.00 | 60,750.00 | 53,050.00 | 59,400.00 | 54,225.07 | 12.08% | 547,078 |
| May 21, 2026 | 49,600.00 | 55,000.00 | 47,250.00 | 53,000.00 | 48,382.64 | 12.89% | 639,300 |
| May 20, 2026 | 47,450.00 | 48,800.00 | 45,050.00 | 46,950.00 | 42,859.72 | -1.26% | 288,018 |