TLB Co., Ltd (KOSDAQ:356860)
South Korea · Delayed Price · Currency is KRW 100,200
-5,900 (-5.56%)
At close: Jun 12, 2026
TLB Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 113,000.00 | 113,300.00 | 98,400.00 | 100,200.00 | 100,200.00 | -5.56% | 394,517 |
| Jun 11, 2026 | 92,500.00 | 107,200.00 | 91,300.00 | 106,100.00 | 106,100.00 | 9.95% | 273,919 |
| Jun 10, 2026 | 98,500.00 | 105,000.00 | 92,000.00 | 96,500.00 | 96,500.00 | -3.88% | 131,820 |
| Jun 9, 2026 | 95,400.00 | 103,000.00 | 91,000.00 | 100,400.00 | 100,400.00 | 7.96% | 195,649 |
| Jun 8, 2026 | 95,800.00 | 100,700.00 | 91,000.00 | 93,000.00 | 93,000.00 | -12.84% | 277,060 |
| Jun 5, 2026 | 106,000.00 | 111,700.00 | 100,500.00 | 106,700.00 | 106,700.00 | -1.48% | 222,444 |
| Jun 4, 2026 | 102,100.00 | 113,800.00 | 100,400.00 | 108,300.00 | 108,300.00 | 7.23% | 206,953 |
| Jun 2, 2026 | 104,300.00 | 108,100.00 | 95,000.00 | 101,000.00 | 101,000.00 | -4.99% | 298,877 |
| Jun 1, 2026 | 114,800.00 | 125,000.00 | 102,100.00 | 106,300.00 | 106,300.00 | -5.76% | 291,340 |
| May 29, 2026 | 120,700.00 | 123,100.00 | 107,000.00 | 112,800.00 | 112,800.00 | -6.50% | 241,437 |
| May 28, 2026 | 123,800.00 | 128,800.00 | 116,500.00 | 127,300.00 | 120,638.39 | -1.16% | 251,282 |
| May 27, 2026 | 141,800.00 | 141,800.00 | 125,000.00 | 128,800.00 | 122,059.90 | -2.35% | 209,437 |
| May 26, 2026 | 126,400.00 | 135,900.00 | 126,300.00 | 131,900.00 | 124,997.67 | 11.03% | 257,453 |
| May 22, 2026 | 108,000.00 | 121,500.00 | 106,100.00 | 118,800.00 | 112,583.20 | 12.08% | 273,539 |
| May 21, 2026 | 99,200.00 | 110,000.00 | 94,500.00 | 106,000.00 | 100,453.02 | 12.89% | 319,650 |
| May 20, 2026 | 94,900.00 | 97,600.00 | 90,100.00 | 93,900.00 | 88,986.21 | -1.26% | 144,009 |
| May 19, 2026 | 100,300.00 | 102,800.00 | 93,300.00 | 95,100.00 | 90,123.42 | -3.94% | 109,841 |
| May 18, 2026 | 97,000.00 | 100,600.00 | 93,000.00 | 99,000.00 | 93,819.33 | -1.69% | 133,445 |
| May 15, 2026 | 109,400.00 | 111,600.00 | 96,100.00 | 100,700.00 | 95,430.37 | -8.45% | 254,697 |
| May 14, 2026 | 104,400.00 | 111,000.00 | 104,100.00 | 110,000.00 | 104,243.70 | 2.52% | 218,274 |
| May 13, 2026 | 96,000.00 | 107,300.00 | 94,200.00 | 107,300.00 | 101,684.99 | 11.31% | 323,552 |
| May 12, 2026 | 101,500.00 | 103,200.00 | 90,700.00 | 96,400.00 | 91,355.39 | -3.98% | 297,570 |
| May 11, 2026 | 105,100.00 | 107,400.00 | 99,000.00 | 100,400.00 | 95,146.07 | -1.18% | 211,788 |
| May 8, 2026 | 92,500.00 | 104,100.00 | 92,500.00 | 101,600.00 | 96,283.27 | 6.61% | 258,422 |
| May 7, 2026 | 95,500.00 | 97,200.00 | 91,900.00 | 95,300.00 | 90,312.95 | - | 201,270 |
| May 6, 2026 | 93,500.00 | 96,300.00 | 88,000.00 | 95,300.00 | 90,312.95 | 3.70% | 245,131 |
| May 4, 2026 | 90,800.00 | 94,550.00 | 90,700.00 | 91,900.00 | 87,090.87 | 5.03% | 296,074 |
| Apr 30, 2026 | 85,000.00 | 88,100.00 | 83,900.00 | 87,500.00 | 82,921.13 | 3.06% | 272,688 |
| Apr 29, 2026 | 83,100.00 | 85,000.00 | 81,000.00 | 84,900.00 | 80,457.18 | 0.24% | 223,780 |
| Apr 28, 2026 | 82,600.00 | 87,300.00 | 80,800.00 | 84,700.00 | 80,267.65 | 2.67% | 226,620 |
| Apr 27, 2026 | 83,200.00 | 84,700.00 | 80,500.00 | 82,500.00 | 78,182.78 | -0.36% | 242,208 |
| Apr 24, 2026 | 79,000.00 | 84,300.00 | 78,700.00 | 82,800.00 | 78,467.08 | 5.48% | 308,975 |
| Apr 23, 2026 | 83,000.00 | 83,200.00 | 77,400.00 | 78,500.00 | 74,392.10 | -4.62% | 232,144 |
| Apr 22, 2026 | 77,600.00 | 82,700.00 | 75,100.00 | 82,300.00 | 77,993.24 | 6.06% | 348,666 |
| Apr 21, 2026 | 80,000.00 | 80,200.00 | 77,100.00 | 77,600.00 | 73,539.19 | -1.40% | 218,292 |
| Apr 20, 2026 | 81,200.00 | 81,200.00 | 78,700.00 | 78,700.00 | 74,581.63 | -3.44% | 215,170 |
| Apr 17, 2026 | 82,300.00 | 82,600.00 | 78,800.00 | 81,500.00 | 77,235.11 | -3.89% | 336,182 |
| Apr 16, 2026 | 80,000.00 | 89,300.00 | 79,100.00 | 84,800.00 | 80,362.42 | 4.18% | 504,072 |
| Apr 15, 2026 | 82,500.00 | 83,700.00 | 78,500.00 | 81,400.00 | 77,140.34 | 2.01% | 480,227 |
| Apr 14, 2026 | 78,100.00 | 81,200.00 | 75,000.00 | 79,800.00 | 75,624.07 | 7.11% | 531,072 |
| Apr 13, 2026 | 69,500.00 | 76,300.00 | 68,600.00 | 74,500.00 | 70,601.42 | - | 608,903 |
| Apr 10, 2026 | 79,400.00 | 80,600.00 | 74,200.00 | 74,500.00 | 70,601.42 | -6.88% | 409,517 |
| Apr 9, 2026 | 72,500.00 | 84,000.00 | 72,000.00 | 80,000.00 | 75,813.60 | 8.40% | 871,848 |
| Apr 8, 2026 | 74,800.00 | 76,600.00 | 70,800.00 | 73,800.00 | 69,938.05 | 6.19% | 393,483 |
| Apr 7, 2026 | 70,000.00 | 71,000.00 | 67,500.00 | 69,500.00 | 65,863.07 | 3.58% | 308,808 |
| Apr 6, 2026 | 67,000.00 | 71,400.00 | 65,900.00 | 67,100.00 | 63,588.66 | 2.44% | 224,033 |
| Apr 3, 2026 | 68,400.00 | 68,400.00 | 64,100.00 | 65,500.00 | 62,072.39 | -1.06% | 193,074 |
| Apr 2, 2026 | 71,900.00 | 72,900.00 | 64,800.00 | 66,200.00 | 62,735.75 | -8.18% | 238,142 |
| Apr 1, 2026 | 67,000.00 | 74,000.00 | 66,000.00 | 72,100.00 | 68,327.01 | 14.81% | 433,418 |
| Mar 31, 2026 | 63,500.00 | 66,000.00 | 61,000.00 | 62,800.00 | 59,513.68 | -5.99% | 270,040 |