TL Engineering Co., Ltd. (XKON:413300)
South Korea · Delayed Price · Currency is KRW 2,265.00
+265.00 (13.25%)
At close: Jul 31, 2026
TL Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 2,025.00 | 2,540.00 | 2,025.00 | 2,025.00 | 2,025.00 | -14.92% | 211 |
| Jul 16, 2026 | 2,425.00 | 2,425.00 | 1,840.00 | 2,380.00 | 2,380.00 | 10.19% | 4 |
| Jul 15, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 11.92% | 1 |
| Jul 14, 2026 | 2,470.00 | 2,470.00 | 1,930.00 | 1,930.00 | 1,930.00 | -14.79% | 3 |
| Jul 13, 2026 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 4.38% | 1 |
| Jul 10, 2026 | 2,290.00 | 2,290.00 | 1,775.00 | 2,170.00 | 2,170.00 | 4.08% | 1,421 |
| Jul 9, 2026 | 2,385.00 | 2,385.00 | 2,085.00 | 2,085.00 | 2,085.00 | -15.42% | 114 |
| Jul 7, 2026 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 12.81% | 1 |
| Jul 6, 2026 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | -0.46% | 1 |
| Jul 3, 2026 | 2,290.00 | 2,290.00 | 1,732.00 | 2,195.00 | 2,195.00 | 8.40% | 63 |
| Jul 2, 2026 | 2,285.00 | 2,285.00 | 2,025.00 | 2,025.00 | 2,025.00 | -14.92% | 12 |
| Jul 1, 2026 | 2,415.00 | 2,415.00 | 2,380.00 | 2,380.00 | 2,380.00 | 12.26% | 6 |
| Jun 30, 2026 | 2,470.00 | 2,785.00 | 2,120.00 | 2,120.00 | 2,120.00 | -14.86% | 77 |
| Jun 29, 2026 | 2,555.00 | 2,555.00 | 1,930.00 | 2,490.00 | 2,490.00 | 9.69% | 158 |
| Jun 26, 2026 | 2,340.00 | 2,340.00 | 2,200.00 | 2,270.00 | 2,270.00 | 8.61% | 5 |
| Jun 25, 2026 | 2,255.00 | 2,255.00 | 1,781.00 | 2,090.00 | 2,090.00 | - | 8 |
| Jun 24, 2026 | 2,175.00 | 2,175.00 | 2,090.00 | 2,090.00 | 2,090.00 | -4.35% | 3 |
| Jun 23, 2026 | 2,255.00 | 2,255.00 | 1,700.00 | 2,185.00 | 2,185.00 | 9.30% | 131 |
| Jun 22, 2026 | 2,170.00 | 2,170.00 | 1,999.00 | 1,999.00 | 1,999.00 | 5.21% | 3 |
| Jun 19, 2026 | 2,100.00 | 2,445.00 | 1,850.00 | 1,900.00 | 1,900.00 | -12.64% | 159 |
| Jun 18, 2026 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 14.72% | 1 |
| Jun 17, 2026 | 1,940.00 | 1,955.00 | 1,455.00 | 1,896.00 | 1,896.00 | 11.53% | 1,718 |
| Jun 16, 2026 | 2,000.00 | 2,100.00 | 1,700.00 | 1,700.00 | 1,700.00 | -15.00% | 36 |
| Jun 15, 2026 | 2,100.00 | 2,100.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.15% | 15 |
| Jun 12, 2026 | 2,000.00 | 2,000.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.05% | 6 |
| Jun 11, 2026 | 2,100.00 | 2,100.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.10% | 35 |
| Jun 10, 2026 | 2,275.00 | 2,275.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 19 |
| Jun 9, 2026 | 2,045.00 | 2,100.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.98% | 455 |
| Jun 8, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2.36% | 1 |
| Jun 5, 2026 | 2,195.00 | 2,195.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1.58% | 35 |
| Jun 4, 2026 | 1,967.00 | 2,085.00 | 1,962.00 | 1,962.00 | 1,962.00 | -0.36% | 320 |
| Jun 2, 2026 | 1,969.00 | 1,969.00 | 1,676.00 | 1,969.00 | 1,969.00 | -0.10% | 23 |
| Jun 1, 2026 | 1,953.00 | 2,050.00 | 1,671.00 | 1,971.00 | 1,971.00 | 0.87% | 101 |
| May 29, 2026 | 1,969.00 | 1,969.00 | 1,954.00 | 1,954.00 | 1,954.00 | -0.96% | 25 |
| May 28, 2026 | 2,040.00 | 2,040.00 | 1,671.00 | 1,973.00 | 1,973.00 | 1.39% | 453 |
| May 27, 2026 | 1,977.00 | 1,977.00 | 1,946.00 | 1,946.00 | 1,946.00 | -1.67% | 87 |
| May 26, 2026 | 1,985.00 | 1,990.00 | 1,700.00 | 1,979.00 | 1,979.00 | -1.05% | 38 |
| May 22, 2026 | 1,970.00 | 2,035.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1.27% | 27 |
| May 21, 2026 | 2,085.00 | 2,100.00 | 1,695.00 | 1,975.00 | 1,975.00 | -0.75% | 404 |
| May 20, 2026 | 1,990.00 | 2,070.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 9 |
| May 19, 2026 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.30% | 19 |
| May 18, 2026 | 2,050.00 | 2,050.00 | 1,681.00 | 1,984.00 | 1,984.00 | 0.35% | 1,367 |