TLB Co., Ltd (KOSDAQ:356860)
South Korea · Delayed Price · Currency is KRW 31,100
-3,500 (-10.12%)
At close: Aug 21, 2026
TLB Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 32,800.00 | 34,100.00 | 31,200.00 | 33,500.00 | 33,302.07 | 0.45% | 299,695 |
| Jul 20, 2026 | 36,300.00 | 37,950.00 | 32,450.00 | 33,350.00 | 33,152.95 | -12.92% | 344,483 |
| Jul 16, 2026 | 43,000.00 | 43,000.00 | 36,800.00 | 38,300.00 | 38,073.71 | -12.46% | 537,084 |
| Jul 15, 2026 | 38,600.00 | 44,350.00 | 38,250.00 | 43,750.00 | 43,491.51 | 20.36% | 798,610 |
| Jul 14, 2026 | 37,550.00 | 38,600.00 | 34,400.00 | 36,350.00 | 36,135.23 | -2.15% | 327,032 |
| Jul 13, 2026 | 38,000.00 | 42,250.00 | 37,050.00 | 37,150.00 | 36,930.50 | -1.20% | 538,432 |
| Jul 10, 2026 | 35,350.00 | 38,650.00 | 34,650.00 | 37,600.00 | 37,377.84 | 9.46% | 495,946 |
| Jul 9, 2026 | 32,000.00 | 35,200.00 | 32,000.00 | 34,350.00 | 34,147.05 | 8.36% | 293,068 |
| Jul 8, 2026 | 32,750.00 | 34,550.00 | 31,550.00 | 31,700.00 | 31,512.70 | -6.49% | 332,296 |
| Jul 7, 2026 | 35,050.00 | 36,500.00 | 32,750.00 | 33,900.00 | 33,699.70 | -4.24% | 256,896 |
| Jul 6, 2026 | 36,550.00 | 37,850.00 | 34,100.00 | 35,400.00 | 35,190.84 | -4.84% | 333,920 |
| Jul 3, 2026 | 35,300.00 | 38,550.00 | 34,050.00 | 37,200.00 | 36,980.21 | 8.30% | 445,530 |
| Jul 2, 2026 | 38,700.00 | 38,700.00 | 34,000.00 | 34,350.00 | 34,147.05 | -15.50% | 514,272 |
| Jul 1, 2026 | 41,850.00 | 42,350.00 | 39,300.00 | 40,650.00 | 40,409.82 | -1.22% | 549,436 |
| Jun 30, 2026 | 38,350.00 | 42,150.00 | 36,700.00 | 41,150.00 | 40,906.87 | 8.43% | 606,098 |
| Jun 29, 2026 | 38,500.00 | 39,000.00 | 36,550.00 | 37,950.00 | 37,725.78 | -0.91% | 326,262 |
| Jun 26, 2026 | 40,500.00 | 41,800.00 | 37,300.00 | 38,300.00 | 38,073.71 | -3.16% | 414,100 |
| Jun 25, 2026 | 41,100.00 | 41,350.00 | 38,600.00 | 39,550.00 | 39,316.32 | 1.41% | 424,416 |
| Jun 24, 2026 | 39,250.00 | 41,450.00 | 37,000.00 | 39,000.00 | 38,769.57 | -2.50% | 474,634 |
| Jun 23, 2026 | 43,900.00 | 44,100.00 | 40,000.00 | 40,000.00 | 39,763.66 | -6.43% | 331,646 |
| Jun 22, 2026 | 42,200.00 | 44,400.00 | 41,800.00 | 42,750.00 | 42,497.42 | -1.38% | 441,998 |
| Jun 19, 2026 | 46,500.00 | 46,500.00 | 41,850.00 | 43,350.00 | 43,093.87 | -3.77% | 375,430 |
| Jun 18, 2026 | 46,100.00 | 46,650.00 | 44,550.00 | 45,050.00 | 44,783.83 | -2.07% | 323,188 |
| Jun 17, 2026 | 46,800.00 | 47,650.00 | 45,650.00 | 46,000.00 | 45,728.21 | -3.87% | 875,048 |
| Jun 16, 2026 | 51,250.00 | 51,250.00 | 47,050.00 | 47,850.00 | 47,567.28 | -5.62% | 390,930 |
| Jun 15, 2026 | 50,850.00 | 53,600.00 | 49,250.00 | 50,700.00 | 50,400.44 | 1.20% | 493,108 |
| Jun 12, 2026 | 56,500.00 | 56,650.00 | 49,200.00 | 50,100.00 | 49,803.99 | -5.56% | 789,034 |
| Jun 11, 2026 | 46,250.00 | 53,600.00 | 45,650.00 | 53,050.00 | 52,736.56 | 9.95% | 547,838 |