TL Engineering Co., Ltd. (XKON:413300)
South Korea · Delayed Price · Currency is KRW 1,954.00
-19.00 (-0.96%)
At close: May 29, 2026
TL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 2,050.00 | 2,100.00 | 1,706.00 | 1,977.00 | 1,977.00 | -0.50% | 119 |
| May 14, 2026 | 2,075.00 | 2,075.00 | 1,677.00 | 1,987.00 | 1,987.00 | 8.88% | 1,145 |
| May 13, 2026 | 2,140.00 | 2,145.00 | 1,825.00 | 1,825.00 | 1,825.00 | -14.92% | 178 |
| May 12, 2026 | 2,225.00 | 2,225.00 | 1,686.00 | 2,145.00 | 2,145.00 | 8.22% | 932 |
| May 11, 2026 | 2,015.00 | 2,015.00 | 1,614.00 | 1,982.00 | 1,982.00 | 4.43% | 296 |
| May 8, 2026 | 2,100.00 | 2,120.00 | 1,591.00 | 1,898.00 | 1,898.00 | 1.50% | 2,812 |
| May 7, 2026 | 1,750.00 | 1,870.00 | 1,689.00 | 1,870.00 | 1,870.00 | 14.16% | 477 |
| May 6, 2026 | 1,995.00 | 1,995.00 | 1,513.00 | 1,638.00 | 1,638.00 | -7.93% | 108 |
| May 4, 2026 | 1,899.00 | 1,900.00 | 1,692.00 | 1,779.00 | 1,779.00 | -10.60% | 611 |
| Apr 30, 2026 | 2,025.00 | 2,025.00 | 1,526.00 | 1,990.00 | 1,990.00 | 11.17% | 61 |
| Apr 29, 2026 | 1,849.00 | 1,850.00 | 1,615.00 | 1,790.00 | 1,790.00 | -5.79% | 187 |
| Apr 28, 2026 | 1,782.00 | 2,050.00 | 1,530.00 | 1,900.00 | 1,900.00 | 6.56% | 675 |
| Apr 27, 2026 | 1,500.00 | 1,790.00 | 1,500.00 | 1,783.00 | 1,783.00 | 8.06% | 103 |
| Apr 24, 2026 | 1,940.00 | 1,940.00 | 1,443.00 | 1,650.00 | 1,650.00 | -2.71% | 271 |
| Apr 23, 2026 | 1,411.00 | 1,904.00 | 1,410.00 | 1,696.00 | 1,696.00 | 2.29% | 1,054 |
| Apr 22, 2026 | 1,947.00 | 1,947.00 | 1,657.00 | 1,658.00 | 1,658.00 | -14.93% | 2,468 |
| Apr 21, 2026 | 2,125.00 | 2,125.00 | 1,700.00 | 1,949.00 | 1,949.00 | -2.50% | 172 |
| Apr 20, 2026 | 2,145.00 | 2,145.00 | 1,999.00 | 1,999.00 | 1,999.00 | 5.49% | 2 |
| Apr 17, 2026 | 1,994.00 | 1,994.00 | 1,705.00 | 1,895.00 | 1,895.00 | -5.49% | 35 |
| Apr 16, 2026 | 2,035.00 | 2,035.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1.31% | 144 |
| Apr 15, 2026 | 2,150.00 | 2,150.00 | 1,606.00 | 1,979.00 | 1,979.00 | 4.76% | 706 |
| Apr 14, 2026 | 1,975.00 | 1,995.00 | 1,889.00 | 1,889.00 | 1,889.00 | -0.42% | 23 |
| Apr 13, 2026 | 1,994.00 | 1,994.00 | 1,800.00 | 1,897.00 | 1,897.00 | -4.91% | 667 |
| Apr 10, 2026 | 2,190.00 | 2,230.00 | 1,674.00 | 1,995.00 | 1,995.00 | 1.32% | 3,636 |
| Apr 9, 2026 | 2,070.00 | 2,070.00 | 1,570.00 | 1,969.00 | 1,969.00 | 6.72% | 277 |
| Apr 8, 2026 | 2,095.00 | 2,095.00 | 1,615.00 | 1,845.00 | 1,845.00 | -2.84% | 373 |
| Apr 7, 2026 | 1,939.00 | 1,939.00 | 1,657.00 | 1,899.00 | 1,899.00 | -2.57% | 297 |
| Apr 6, 2026 | 1,976.00 | 1,976.00 | 1,683.00 | 1,949.00 | 1,949.00 | -1.52% | 662 |
| Apr 3, 2026 | 2,185.00 | 2,185.00 | 1,689.00 | 1,979.00 | 1,979.00 | -0.40% | 18 |
| Apr 2, 2026 | 1,999.00 | 1,999.00 | 1,595.00 | 1,987.00 | 1,987.00 | 5.92% | 53 |
| Apr 1, 2026 | 1,883.00 | 1,883.00 | 1,602.00 | 1,876.00 | 1,876.00 | -0.42% | 21 |
| Mar 31, 2026 | 1,899.00 | 1,899.00 | 1,615.00 | 1,884.00 | 1,884.00 | -0.79% | 260 |
| Mar 30, 2026 | 2,225.00 | 2,250.00 | 1,673.00 | 1,899.00 | 1,899.00 | -3.51% | 169 |
| Mar 27, 2026 | 1,979.00 | 1,979.00 | 1,688.00 | 1,968.00 | 1,968.00 | -0.86% | 262 |
| Mar 26, 2026 | 1,990.00 | 1,990.00 | 1,698.00 | 1,985.00 | 1,985.00 | -0.60% | 36 |
| Mar 25, 2026 | 2,015.00 | 2,015.00 | 1,730.00 | 1,997.00 | 1,997.00 | -1.63% | 52 |
| Mar 24, 2026 | 2,060.00 | 2,060.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 6 |
| Mar 23, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1.65% | 1 |
| Mar 20, 2026 | 1,999.00 | 1,999.00 | 1,615.00 | 1,997.00 | 1,997.00 | 5.11% | 12 |
| Mar 19, 2026 | 1,650.00 | 1,900.00 | 1,650.00 | 1,900.00 | 1,900.00 | 2.98% | 272 |
| Mar 18, 2026 | 1,840.00 | 1,845.00 | 1,547.00 | 1,845.00 | 1,845.00 | 1.37% | 97 |