TL Engineering Co., Ltd. (XKON:413300)
2,600.00
-95.00 (-3.53%)
At close: Aug 1, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2,745.00 | 3,060.00 | 2,295.00 | 2,600.00 | - | -3.53% | 544 |
Jul 31, 2025 | 3,185.00 | 3,185.00 | 2,375.00 | 2,695.00 | - | -3.41% | 7 |
Jul 30, 2025 | 2,370.00 | 2,840.00 | 2,370.00 | 2,790.00 | - | 0.18% | 5 |
Jul 29, 2025 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | - | 12.30% | 1 |
Jul 28, 2025 | 2,600.00 | 2,900.00 | 2,165.00 | 2,480.00 | - | -2.55% | 550 |
Jul 25, 2025 | 2,295.00 | 2,950.00 | 2,295.00 | 2,545.00 | - | -5.74% | 372 |
Jul 24, 2025 | 2,550.00 | 2,700.00 | 2,550.00 | 2,700.00 | - | 8.22% | 4 |
Jul 23, 2025 | 2,200.00 | 2,495.00 | 2,200.00 | 2,495.00 | - | 13.41% | 551 |
Jul 22, 2025 | 2,200.00 | 2,245.00 | 1,920.00 | 2,200.00 | - | -2.22% | 1,449 |
Jul 21, 2025 | 1,995.00 | 2,345.00 | 1,995.00 | 2,250.00 | - | -4.05% | 50 |
Jul 18, 2025 | 2,895.00 | 2,895.00 | 2,145.00 | 2,345.00 | - | -6.94% | 2,017 |
Jul 17, 2025 | 2,850.00 | 2,850.00 | 2,120.00 | 2,520.00 | - | 1.20% | 431 |
Jul 16, 2025 | 2,650.00 | 3,000.00 | 2,225.00 | 2,490.00 | - | -4.78% | 46 |
Jul 15, 2025 | 2,985.00 | 2,990.00 | 2,615.00 | 2,615.00 | - | -0.19% | 11 |
Jul 14, 2025 | 2,800.00 | 2,800.00 | 2,100.00 | 2,620.00 | - | 6.07% | 377 |
Jul 11, 2025 | 2,685.00 | 2,685.00 | 2,130.00 | 2,470.00 | - | -0.80% | 32 |
Jul 10, 2025 | 2,595.00 | 2,700.00 | 2,210.00 | 2,490.00 | - | -4.23% | 254 |
Jul 9, 2025 | 2,645.00 | 2,975.00 | 2,210.00 | 2,600.00 | - | 0.19% | 314 |
Jul 8, 2025 | 2,480.00 | 2,600.00 | 2,115.00 | 2,595.00 | - | 4.43% | 1,264 |
Jul 7, 2025 | 3,000.00 | 3,000.00 | 2,245.00 | 2,485.00 | - | -5.87% | 1,695 |
Jul 4, 2025 | 2,725.00 | 3,000.00 | 2,240.00 | 2,640.00 | - | 0.38% | 199 |
Jul 3, 2025 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | - | -2.59% | 1 |
Jul 2, 2025 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 12.50% | 2 |
Jul 1, 2025 | 2,540.00 | 2,540.00 | 2,120.00 | 2,400.00 | - | -3.61% | 108 |
Jun 30, 2025 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | - | 2.05% | 1 |
Jun 27, 2025 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - | -0.61% | 1 |
Jun 26, 2025 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | - | 14.19% | 1 |
Jun 25, 2025 | 2,490.00 | 2,490.00 | 1,950.00 | 2,150.00 | - | -6.11% | 5,134 |
Jun 24, 2025 | 2,390.00 | 2,390.00 | 2,290.00 | 2,290.00 | - | -5.76% | 9 |
Jun 23, 2025 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - | 14.08% | 1 |
Jun 20, 2025 | 2,375.00 | 2,375.00 | 1,999.00 | 2,130.00 | - | 1.43% | 172 |
Jun 19, 2025 | 2,190.00 | 2,190.00 | 2,050.00 | 2,100.00 | - | 5.05% | 62 |
Jun 18, 2025 | 2,330.00 | 2,330.00 | 1,730.00 | 1,999.00 | - | -1.53% | 2,057 |
Jun 17, 2025 | 2,145.00 | 2,195.00 | 1,825.00 | 2,030.00 | - | -5.36% | 507 |
Jun 16, 2025 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | - | 12.36% | 1 |
Jun 13, 2025 | 2,025.00 | 2,025.00 | 1,657.00 | 1,909.00 | - | -2.05% | 318 |
Jun 12, 2025 | 2,000.00 | 2,100.00 | 1,700.00 | 1,949.00 | - | -2.55% | 1,463 |
Jun 11, 2025 | 2,105.00 | 2,105.00 | 1,785.00 | 2,000.00 | - | -4.53% | 2,011 |
Jun 10, 2025 | 2,245.00 | 2,245.00 | 1,885.00 | 2,095.00 | - | -5.42% | 469 |
Jun 9, 2025 | 2,095.00 | 2,215.00 | 1,640.00 | 2,215.00 | - | 14.83% | 502 |
Jun 5, 2025 | 2,035.00 | 2,035.00 | 1,637.00 | 1,929.00 | - | 0.21% | 145 |
Jun 4, 2025 | 2,190.00 | 2,190.00 | 1,654.00 | 1,925.00 | - | -1.03% | 12 |
Jun 2, 2025 | 2,200.00 | 2,200.00 | 1,654.00 | 1,945.00 | - | - | 218 |
May 30, 2025 | 2,060.00 | 2,060.00 | 1,945.00 | 1,945.00 | - | 2.64% | 2 |
May 29, 2025 | 2,095.00 | 2,095.00 | 1,615.00 | 1,895.00 | - | -0.26% | 22 |
May 28, 2025 | 2,100.00 | 2,100.00 | 1,799.00 | 1,900.00 | - | 2.54% | 162 |
May 27, 2025 | 2,145.00 | 2,145.00 | 1,615.00 | 1,853.00 | - | -2.47% | 28 |
May 26, 2025 | 2,035.00 | 2,035.00 | 1,689.00 | 1,900.00 | - | -4.38% | 120 |
May 23, 2025 | 1,989.00 | 1,989.00 | 1,530.00 | 1,987.00 | - | 10.39% | 12 |
May 22, 2025 | 2,125.00 | 2,125.00 | 1,573.00 | 1,800.00 | - | -2.70% | 125 |