TL Engineering Co., Ltd. (XKON:413300)
South Korea · Delayed Price · Currency is KRW 1,999.00
-16.00 (-0.79%)
At close: Oct 2, 2026
TL Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,290.00 | 2,290.00 | 1,715.00 | 1,999.00 | 1,999.00 | -0.79% | 2,022 |
| Oct 1, 2026 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | -14.98% | 200 |
| Sep 30, 2026 | 2,420.00 | 2,420.00 | 1,866.00 | 2,370.00 | 2,370.00 | 8.22% | 203 |
| Sep 29, 2026 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 7.35% | 1 |
| Sep 28, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 13.33% | 1 |
| Sep 23, 2026 | 2,360.00 | 2,360.00 | 1,800.00 | 1,800.00 | 1,800.00 | -14.89% | 29 |
| Sep 22, 2026 | 2,170.00 | 2,170.00 | 2,115.00 | 2,115.00 | 2,115.00 | 7.09% | 2 |
| Sep 21, 2026 | 2,140.00 | 2,140.00 | 1,618.00 | 1,975.00 | 1,975.00 | 3.78% | 1,020 |
| Sep 18, 2026 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 14.92% | 1 |
| Sep 17, 2026 | 2,220.00 | 2,220.00 | 1,656.00 | 1,656.00 | 1,656.00 | -14.99% | 291 |
| Sep 16, 2026 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 14.59% | 1 |
| Sep 15, 2026 | 2,150.00 | 2,150.00 | 1,602.00 | 1,700.00 | 1,700.00 | -9.57% | 519 |
| Sep 14, 2026 | 2,230.00 | 2,230.00 | 1,880.00 | 1,880.00 | 1,880.00 | -4.08% | 9 |
| Sep 11, 2026 | 2,135.00 | 2,135.00 | 1,920.00 | 1,960.00 | 1,960.00 | 1.19% | 9 |
| Sep 10, 2026 | 2,060.00 | 2,060.00 | 1,563.00 | 1,937.00 | 1,937.00 | 6.14% | 518 |
| Sep 9, 2026 | 2,390.00 | 2,390.00 | 1,825.00 | 1,825.00 | 1,825.00 | -14.92% | 717 |
| Sep 8, 2026 | 2,160.00 | 2,160.00 | 2,145.00 | 2,145.00 | 2,145.00 | 12.95% | 5 |
| Sep 7, 2026 | 1,928.00 | 1,928.00 | 1,436.00 | 1,899.00 | 1,899.00 | 12.90% | 85 |
| Sep 4, 2026 | 1,998.00 | 1,998.00 | 1,682.00 | 1,682.00 | 1,682.00 | -14.96% | 478 |
| Sep 3, 2026 | 1,998.00 | 1,998.00 | 1,699.00 | 1,978.00 | 1,978.00 | -1.00% | 19 |
| Sep 2, 2026 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.05% | 1 |
| Sep 1, 2026 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.15% | 1 |
| Aug 31, 2026 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.25% | 7 |
| Aug 28, 2026 | 2,095.00 | 2,095.00 | 1,577.00 | 2,005.00 | 2,005.00 | 8.09% | 125 |
| Aug 27, 2026 | 2,445.00 | 2,445.00 | 1,855.00 | 1,855.00 | 1,855.00 | -14.91% | 22 |
| Aug 26, 2026 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.69% | 1 |
| Aug 25, 2026 | 2,185.00 | 2,185.00 | 1,700.00 | 2,165.00 | 2,165.00 | 8.30% | 62 |
| Aug 24, 2026 | 2,185.00 | 2,185.00 | 1,999.00 | 1,999.00 | 1,999.00 | -7.88% | 4 |
| Aug 21, 2026 | 2,190.00 | 2,190.00 | 1,905.00 | 2,170.00 | 2,170.00 | -3.13% | 158 |
| Aug 20, 2026 | 2,300.00 | 2,300.00 | 1,900.00 | 2,240.00 | 2,240.00 | 0.22% | 33 |
| Aug 19, 2026 | 2,295.00 | 2,295.00 | 1,810.00 | 2,235.00 | 2,235.00 | 5.18% | 535 |
| Aug 18, 2026 | 2,125.00 | 2,790.00 | 2,125.00 | 2,125.00 | 2,125.00 | -14.83% | 255 |
| Aug 14, 2026 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 11.14% | 1 |
| Aug 13, 2026 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 13.10% | 1 |
| Aug 12, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | -14.99% | 67 |
| Aug 11, 2026 | 2,570.00 | 2,570.00 | 1,920.00 | 2,335.00 | 2,335.00 | 3.55% | 102 |
| Aug 10, 2026 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2.50% | 1 |
| Aug 7, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 10.55% | 1 |
| Aug 6, 2026 | 2,180.00 | 2,200.00 | 1,699.00 | 1,990.00 | 1,990.00 | -0.40% | 73 |
| Aug 5, 2026 | 2,275.00 | 2,275.00 | 1,735.00 | 1,998.00 | 1,998.00 | -2.06% | 8 |
| Aug 4, 2026 | 2,185.00 | 2,185.00 | 1,700.00 | 2,040.00 | 2,040.00 | 5.70% | 365 |
| Aug 3, 2026 | 2,300.00 | 2,495.00 | 1,930.00 | 1,930.00 | 1,930.00 | -14.79% | 118 |
| Jul 31, 2026 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 13.25% | 1,500 |
| Jul 30, 2026 | 1,720.00 | 2,020.00 | 1,720.00 | 2,000.00 | 2,000.00 | -0.99% | 322 |
| Jul 29, 2026 | 2,020.00 | 2,375.00 | 2,020.00 | 2,020.00 | 2,020.00 | -14.95% | 228 |
| Jul 28, 2026 | 2,280.00 | 2,375.00 | 2,280.00 | 2,375.00 | 2,375.00 | -3.85% | 3 |
| Jul 24, 2026 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 12.27% | 1 |
| Jul 23, 2026 | 2,370.00 | 2,370.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.69% | 3 |
| Jul 22, 2026 | 2,230.00 | 2,230.00 | 2,185.00 | 2,185.00 | 2,185.00 | 10.91% | 3 |
| Jul 21, 2026 | 2,300.00 | 2,300.00 | 1,725.00 | 1,970.00 | 1,970.00 | -2.72% | 448 |