TL Engineering Co., Ltd. (XKON:413300)
2,545.00
-15.00 (-0.59%)
Last updated: Oct 2, 2025, 9:00 AM KST
TL Engineering Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 2,680.00 | 2,680.00 | 2,180.00 | 2,545.00 | 2,545.00 | -0.59% | 127 |
Oct 1, 2025 | 2,295.00 | 2,885.00 | 2,295.00 | 2,560.00 | 2,560.00 | -5.01% | 17 |
Sep 30, 2025 | 2,785.00 | 2,785.00 | 2,120.00 | 2,695.00 | 2,695.00 | 8.23% | 137 |
Sep 29, 2025 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 1.01% | 1 |
Sep 26, 2025 | 2,990.00 | 2,990.00 | 2,275.00 | 2,465.00 | 2,465.00 | -7.68% | 983 |
Sep 25, 2025 | 2,790.00 | 2,790.00 | 2,115.00 | 2,670.00 | 2,670.00 | 7.44% | 38 |
Sep 24, 2025 | 2,500.00 | 2,500.00 | 1,945.00 | 2,485.00 | 2,485.00 | 8.75% | 248 |
Sep 23, 2025 | 2,290.00 | 2,290.00 | 1,745.00 | 2,285.00 | 2,285.00 | 11.46% | 2,414 |
Sep 22, 2025 | 2,485.00 | 2,485.00 | 1,920.00 | 2,050.00 | 2,050.00 | -9.09% | 106 |
Sep 19, 2025 | 2,480.00 | 2,480.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2.50% | 2 |
Sep 18, 2025 | 2,570.00 | 2,570.00 | 2,200.00 | 2,200.00 | 2,200.00 | -14.89% | 225 |
Sep 17, 2025 | 3,000.00 | 3,000.00 | 2,380.00 | 2,585.00 | 2,585.00 | -7.68% | 1,158 |
Sep 16, 2025 | 2,295.00 | 2,980.00 | 2,295.00 | 2,800.00 | 2,800.00 | 3.70% | 13 |
Sep 15, 2025 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 6.09% | 1 |
Sep 12, 2025 | 2,795.00 | 2,795.00 | 2,300.00 | 2,545.00 | 2,545.00 | -5.74% | 616 |
Sep 11, 2025 | 2,990.00 | 3,050.00 | 2,460.00 | 2,700.00 | 2,700.00 | -6.57% | 601 |
Sep 10, 2025 | 3,040.00 | 3,040.00 | 2,290.00 | 2,890.00 | 2,890.00 | 7.43% | 677 |
Sep 9, 2025 | 2,790.00 | 2,790.00 | 2,350.00 | 2,690.00 | 2,690.00 | -2.54% | 10 |
Sep 8, 2025 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 15.00% | 1 |
Sep 5, 2025 | 2,485.00 | 2,490.00 | 1,845.00 | 2,400.00 | 2,400.00 | 10.60% | 880 |
Sep 4, 2025 | 2,850.00 | 2,850.00 | 2,165.00 | 2,170.00 | 2,170.00 | -14.73% | 332 |
Sep 3, 2025 | 2,685.00 | 2,685.00 | 2,165.00 | 2,545.00 | 2,545.00 | - | 115 |
Sep 2, 2025 | 2,920.00 | 2,920.00 | 2,545.00 | 2,545.00 | 2,545.00 | -0.20% | 2 |
Sep 1, 2025 | 2,780.00 | 2,780.00 | 2,545.00 | 2,550.00 | 2,550.00 | -5.56% | 103 |
Aug 29, 2025 | 3,150.00 | 3,150.00 | 2,620.00 | 2,700.00 | 2,700.00 | -1.46% | 101 |
Aug 28, 2025 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 6.82% | 1 |
Aug 27, 2025 | 2,890.00 | 2,890.00 | 2,425.00 | 2,565.00 | 2,565.00 | -10.00% | 16 |
Aug 26, 2025 | 2,790.00 | 2,850.00 | 2,790.00 | 2,850.00 | 2,850.00 | 14.46% | 2 |
Aug 25, 2025 | 2,920.00 | 2,920.00 | 2,490.00 | 2,490.00 | 2,490.00 | -1.97% | 5 |
Aug 22, 2025 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 1.60% | 2 |
Aug 21, 2025 | 2,750.00 | 2,785.00 | 2,075.00 | 2,500.00 | 2,500.00 | 2.46% | 13 |
Aug 20, 2025 | 3,000.00 | 3,000.00 | 2,270.00 | 2,440.00 | 2,440.00 | -8.61% | 58 |
Aug 19, 2025 | 2,990.00 | 2,990.00 | 2,500.00 | 2,670.00 | 2,670.00 | -4.64% | 108 |
Aug 18, 2025 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 5.46% | 3 |
Aug 14, 2025 | 2,695.00 | 2,695.00 | 2,655.00 | 2,655.00 | 2,655.00 | 4.12% | 23 |
Aug 13, 2025 | 2,790.00 | 2,790.00 | 2,120.00 | 2,550.00 | 2,550.00 | 2.41% | 82 |
Aug 12, 2025 | 2,985.00 | 2,985.00 | 2,270.00 | 2,490.00 | 2,490.00 | -6.74% | 899 |
Aug 11, 2025 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | -14.97% | 22 |
Aug 8, 2025 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 12.14% | 1 |
Aug 7, 2025 | 2,945.00 | 2,945.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.18% | 14 |
Aug 6, 2025 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | -0.18% | 1 |
Aug 5, 2025 | 2,750.00 | 2,800.00 | 2,750.00 | 2,800.00 | 2,800.00 | 9.38% | 7 |
Aug 4, 2025 | 2,980.00 | 2,980.00 | 2,210.00 | 2,560.00 | 2,560.00 | -1.54% | 12 |
Aug 1, 2025 | 2,745.00 | 3,060.00 | 2,295.00 | 2,600.00 | 2,600.00 | -3.53% | 544 |
Jul 31, 2025 | 3,185.00 | 3,185.00 | 2,375.00 | 2,695.00 | 2,695.00 | -3.41% | 7 |
Jul 30, 2025 | 2,370.00 | 2,840.00 | 2,370.00 | 2,790.00 | 2,790.00 | 0.18% | 5 |
Jul 29, 2025 | 2,785.00 | 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 | 2,480.00 | -2.55% | 550 |
Jul 25, 2025 | 2,295.00 | 2,950.00 | 2,295.00 | 2,545.00 | 2,545.00 | -5.74% | 372 |
Jul 24, 2025 | 2,550.00 | 2,700.00 | 2,550.00 | 2,700.00 | 2,700.00 | 8.22% | 4 |