T&L Co., Ltd. (KOSDAQ:340570)
South Korea
· Delayed Price · Currency is KRW 63,100
+2,100 (3.44%)
Apr 29, 2026, 3:30 PM KST
T&L Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61,100.00 | 62,400.00 | 59,900.00 | 61,700.00 | - | 1.15% | 34,408 |
| Apr 28, 2026 | 62,900.00 | 62,900.00 | 60,900.00 | 61,000.00 | 61,000.00 | -2.09% | 21,336 |
| Apr 27, 2026 | 63,700.00 | 63,700.00 | 61,900.00 | 62,300.00 | 62,300.00 | -1.74% | 35,882 |
| Apr 24, 2026 | 61,300.00 | 64,000.00 | 61,000.00 | 63,400.00 | 63,400.00 | 3.09% | 63,205 |
| Apr 23, 2026 | 61,900.00 | 61,900.00 | 59,900.00 | 61,500.00 | 61,500.00 | 0.65% | 27,094 |
| Apr 22, 2026 | 61,300.00 | 62,000.00 | 60,200.00 | 61,100.00 | 61,100.00 | -0.33% | 29,993 |
| Apr 21, 2026 | 64,200.00 | 64,300.00 | 58,800.00 | 61,300.00 | 61,300.00 | -3.92% | 106,879 |
| Apr 20, 2026 | 64,200.00 | 64,300.00 | 63,000.00 | 63,800.00 | 63,800.00 | -2.60% | 45,255 |
| Apr 17, 2026 | 62,500.00 | 68,000.00 | 62,500.00 | 65,500.00 | 65,500.00 | 3.31% | 143,554 |
| Apr 16, 2026 | 61,300.00 | 64,300.00 | 60,700.00 | 63,400.00 | 63,400.00 | 6.38% | 212,600 |
| Apr 15, 2026 | 58,600.00 | 60,400.00 | 56,500.00 | 59,600.00 | 59,600.00 | 4.38% | 82,995 |
| Apr 14, 2026 | 59,700.00 | 59,700.00 | 55,800.00 | 57,100.00 | 57,100.00 | -0.35% | 145,521 |
| Apr 13, 2026 | 51,100.00 | 58,300.00 | 51,100.00 | 57,300.00 | 57,300.00 | 11.05% | 154,260 |
| Apr 10, 2026 | 52,400.00 | 52,400.00 | 50,600.00 | 51,600.00 | 51,600.00 | 0.39% | 27,503 |
| Apr 9, 2026 | 50,100.00 | 52,300.00 | 50,100.00 | 51,400.00 | 51,400.00 | 1.78% | 56,509 |
| Apr 8, 2026 | 50,600.00 | 51,200.00 | 49,600.00 | 50,500.00 | 50,500.00 | 2.64% | 68,294 |
| Apr 7, 2026 | 50,500.00 | 50,600.00 | 48,700.00 | 49,200.00 | 49,200.00 | -1.11% | 17,552 |
| Apr 6, 2026 | 53,000.00 | 53,000.00 | 49,500.00 | 49,750.00 | 49,750.00 | -6.84% | 56,281 |
| Apr 3, 2026 | 54,100.00 | 54,800.00 | 52,800.00 | 53,400.00 | 53,400.00 | -0.56% | 50,932 |
| Apr 2, 2026 | 51,100.00 | 53,900.00 | 50,900.00 | 53,700.00 | 53,700.00 | 5.71% | 110,763 |
| Apr 1, 2026 | 51,700.00 | 51,700.00 | 49,650.00 | 50,800.00 | 50,800.00 | 1.70% | 45,472 |
| Mar 31, 2026 | 49,150.00 | 52,000.00 | 48,700.00 | 49,950.00 | 49,950.00 | 0.30% | 28,137 |
| Mar 30, 2026 | 50,400.00 | 51,100.00 | 49,400.00 | 49,800.00 | 49,800.00 | -4.96% | 26,846 |
| Mar 27, 2026 | 50,500.00 | 52,700.00 | 49,400.00 | 52,400.00 | 52,400.00 | 3.97% | 32,219 |
| Mar 26, 2026 | 51,100.00 | 52,100.00 | 49,500.00 | 50,400.00 | 50,400.00 | -3.45% | 76,680 |
| Mar 25, 2026 | 50,500.00 | 53,400.00 | 50,500.00 | 52,200.00 | 52,200.00 | 3.37% | 73,306 |
| Mar 24, 2026 | 48,200.00 | 52,700.00 | 47,900.00 | 50,500.00 | 50,500.00 | 7.33% | 127,118 |
| Mar 23, 2026 | 45,500.00 | 48,400.00 | 45,500.00 | 47,050.00 | 47,050.00 | 0.53% | 74,100 |
| Mar 20, 2026 | 47,200.00 | 47,450.00 | 46,450.00 | 46,800.00 | 46,800.00 | 0.21% | 45,806 |
| Mar 19, 2026 | 48,000.00 | 48,000.00 | 46,550.00 | 46,700.00 | 46,700.00 | -4.11% | 60,062 |
| Mar 18, 2026 | 49,950.00 | 50,700.00 | 48,200.00 | 48,700.00 | 48,700.00 | -0.20% | 46,025 |
| Mar 17, 2026 | 49,400.00 | 50,500.00 | 48,300.00 | 48,800.00 | 48,800.00 | -0.81% | 38,609 |
| Mar 16, 2026 | 50,700.00 | 50,700.00 | 49,000.00 | 49,200.00 | 49,200.00 | -3.34% | 18,368 |
| Mar 13, 2026 | 50,100.00 | 51,200.00 | 49,400.00 | 50,900.00 | 50,900.00 | 0.20% | 9,647 |
| Mar 12, 2026 | 50,900.00 | 52,000.00 | 50,000.00 | 50,800.00 | 50,800.00 | -0.97% | 11,655 |
| Mar 11, 2026 | 51,300.00 | 52,300.00 | 49,600.00 | 51,300.00 | 51,300.00 | 1.18% | 39,330 |
| Mar 10, 2026 | 51,000.00 | 51,000.00 | 49,500.00 | 50,700.00 | 50,700.00 | 3.15% | 12,341 |
| Mar 9, 2026 | 48,600.00 | 49,850.00 | 47,600.00 | 49,150.00 | 49,150.00 | -2.67% | 60,895 |
| Mar 6, 2026 | 50,000.00 | 51,200.00 | 48,900.00 | 50,500.00 | 50,500.00 | -0.98% | 35,546 |
| Mar 5, 2026 | 49,050.00 | 52,100.00 | 48,250.00 | 51,000.00 | 51,000.00 | 11.96% | 55,740 |
| Mar 4, 2026 | 49,050.00 | 50,800.00 | 44,600.00 | 45,550.00 | 45,550.00 | -10.51% | 131,704 |
| Mar 3, 2026 | 53,100.00 | 53,100.00 | 50,700.00 | 50,900.00 | 50,900.00 | -6.95% | 63,102 |
| Feb 27, 2026 | 54,500.00 | 55,300.00 | 54,100.00 | 54,700.00 | 54,700.00 | -0.55% | 31,545 |
| Feb 26, 2026 | 55,000.00 | 55,100.00 | 53,900.00 | 55,000.00 | 55,000.00 | - | 26,357 |
| Feb 25, 2026 | 55,300.00 | 55,700.00 | 54,200.00 | 55,000.00 | 55,000.00 | - | 30,286 |
| Feb 24, 2026 | 54,100.00 | 56,100.00 | 54,100.00 | 55,000.00 | 55,000.00 | 0.55% | 34,877 |
| Feb 23, 2026 | 55,000.00 | 55,400.00 | 54,500.00 | 54,700.00 | 54,700.00 | -0.18% | 36,445 |
| Feb 20, 2026 | 54,700.00 | 55,100.00 | 54,000.00 | 54,800.00 | 54,800.00 | -1.08% | 27,220 |
| Feb 19, 2026 | 54,600.00 | 55,900.00 | 54,000.00 | 55,400.00 | 55,400.00 | 2.21% | 39,705 |
| Feb 13, 2026 | 55,000.00 | 55,500.00 | 53,600.00 | 54,200.00 | 54,200.00 | -2.52% | 50,621 |
| Feb 12, 2026 | 55,200.00 | 56,300.00 | 53,500.00 | 55,600.00 | 55,600.00 | 0.91% | 45,227 |
| Feb 11, 2026 | 55,500.00 | 57,700.00 | 54,400.00 | 55,100.00 | 55,100.00 | -0.54% | 66,068 |
| Feb 10, 2026 | 53,000.00 | 55,400.00 | 53,000.00 | 55,400.00 | 55,400.00 | 4.73% | 47,375 |
| Feb 9, 2026 | 52,500.00 | 53,000.00 | 51,600.00 | 52,900.00 | 52,900.00 | 2.12% | 24,224 |
| Feb 6, 2026 | 51,500.00 | 52,000.00 | 49,600.00 | 51,800.00 | 51,800.00 | -0.77% | 47,238 |
| Feb 5, 2026 | 53,300.00 | 53,500.00 | 52,000.00 | 52,200.00 | 52,200.00 | -3.15% | 36,825 |
| Feb 4, 2026 | 52,900.00 | 54,000.00 | 52,300.00 | 53,900.00 | 53,900.00 | 1.51% | 38,064 |
| Feb 3, 2026 | 55,300.00 | 55,500.00 | 51,700.00 | 53,100.00 | 53,100.00 | -2.03% | 75,309 |
| Feb 2, 2026 | 55,500.00 | 56,700.00 | 53,100.00 | 54,200.00 | 54,200.00 | -1.45% | 108,642 |
| Jan 30, 2026 | 53,500.00 | 56,500.00 | 53,100.00 | 55,000.00 | 55,000.00 | 5.16% | 136,344 |
| Jan 29, 2026 | 50,400.00 | 52,400.00 | 49,450.00 | 52,300.00 | 52,300.00 | 5.76% | 105,374 |
| Jan 28, 2026 | 49,300.00 | 50,400.00 | 49,150.00 | 49,450.00 | 49,450.00 | 0.71% | 40,885 |
| Jan 27, 2026 | 49,450.00 | 50,100.00 | 47,800.00 | 49,100.00 | 49,100.00 | -0.41% | 24,180 |
| Jan 26, 2026 | 49,850.00 | 50,000.00 | 47,100.00 | 49,300.00 | 49,300.00 | 1.02% | 54,009 |
| Jan 23, 2026 | 44,850.00 | 49,300.00 | 44,450.00 | 48,800.00 | 48,800.00 | 11.04% | 99,605 |
| Jan 22, 2026 | 43,300.00 | 44,100.00 | 43,200.00 | 43,950.00 | 43,950.00 | 0.92% | 22,023 |
| Jan 21, 2026 | 43,800.00 | 43,800.00 | 43,100.00 | 43,550.00 | 43,550.00 | -2.13% | 24,068 |
| Jan 20, 2026 | 43,300.00 | 44,600.00 | 43,300.00 | 44,500.00 | 44,500.00 | 2.18% | 18,909 |
| Jan 19, 2026 | 44,150.00 | 44,150.00 | 43,350.00 | 43,550.00 | 43,550.00 | -0.80% | 20,108 |
| Jan 16, 2026 | 44,250.00 | 44,600.00 | 43,250.00 | 43,900.00 | 43,900.00 | -0.23% | 28,869 |
| Jan 15, 2026 | 44,500.00 | 44,700.00 | 43,800.00 | 44,000.00 | 44,000.00 | -1.79% | 30,383 |
| Jan 14, 2026 | 45,100.00 | 45,100.00 | 44,300.00 | 44,800.00 | 44,800.00 | -0.55% | 23,790 |
| Jan 13, 2026 | 45,050.00 | 45,800.00 | 44,850.00 | 45,050.00 | 45,050.00 | -0.88% | 21,076 |
| Jan 12, 2026 | 45,600.00 | 45,800.00 | 44,900.00 | 45,450.00 | 45,450.00 | -0.33% | 25,049 |
| Jan 9, 2026 | 45,700.00 | 46,000.00 | 45,450.00 | 45,600.00 | 45,600.00 | 0.22% | 12,211 |
| Jan 8, 2026 | 45,850.00 | 46,400.00 | 45,200.00 | 45,500.00 | 45,500.00 | -1.73% | 18,266 |
| Jan 7, 2026 | 47,250.00 | 47,250.00 | 45,600.00 | 46,300.00 | 46,300.00 | -1.49% | 28,095 |
| Jan 6, 2026 | 47,250.00 | 47,350.00 | 46,850.00 | 47,000.00 | 47,000.00 | -0.53% | 12,158 |
| Jan 5, 2026 | 47,100.00 | 47,550.00 | 46,700.00 | 47,250.00 | 47,250.00 | 0.21% | 18,124 |
| Jan 2, 2026 | 49,150.00 | 49,150.00 | 46,000.00 | 47,150.00 | 47,150.00 | -3.87% | 49,155 |
| Dec 30, 2025 | 49,550.00 | 49,550.00 | 48,700.00 | 49,050.00 | 49,050.00 | -0.61% | 22,214 |
| Dec 29, 2025 | 49,100.00 | 49,850.00 | 48,450.00 | 49,350.00 | 49,350.00 | -1.10% | 39,301 |
| Dec 26, 2025 | 50,600.00 | 50,800.00 | 49,450.00 | 49,900.00 | 48,400.00 | 0.50% | 62,786 |
| Dec 24, 2025 | 49,450.00 | 50,100.00 | 49,400.00 | 49,650.00 | 48,157.52 | 1.74% | 44,073 |
| Dec 23, 2025 | 47,550.00 | 48,950.00 | 46,700.00 | 48,800.00 | 47,333.07 | 2.85% | 39,821 |
| Dec 22, 2025 | 46,500.00 | 47,700.00 | 45,850.00 | 47,450.00 | 46,023.65 | 3.04% | 19,182 |
| Dec 19, 2025 | 46,150.00 | 46,350.00 | 44,800.00 | 46,050.00 | 44,665.73 | 0.77% | 25,596 |
| Dec 18, 2025 | 46,050.00 | 46,200.00 | 45,500.00 | 45,700.00 | 44,326.25 | -1.51% | 18,346 |
| Dec 17, 2025 | 46,500.00 | 46,900.00 | 45,900.00 | 46,400.00 | 45,005.21 | 0.54% | 17,184 |
| Dec 16, 2025 | 46,950.00 | 47,350.00 | 46,050.00 | 46,150.00 | 44,762.73 | -1.81% | 31,354 |
| Dec 15, 2025 | 47,500.00 | 47,500.00 | 46,700.00 | 47,000.00 | 45,587.17 | -1.05% | 14,922 |
| Dec 12, 2025 | 48,500.00 | 48,500.00 | 46,850.00 | 47,500.00 | 46,072.14 | -1.25% | 12,999 |
| Dec 11, 2025 | 47,050.00 | 48,250.00 | 46,800.00 | 48,100.00 | 46,654.11 | 3.22% | 17,568 |
| Dec 10, 2025 | 47,700.00 | 47,700.00 | 46,600.00 | 46,600.00 | 45,199.20 | -1.48% | 18,403 |
| Dec 9, 2025 | 47,850.00 | 48,250.00 | 46,850.00 | 47,300.00 | 45,878.16 | -1.46% | 27,323 |
| Dec 8, 2025 | 49,100.00 | 49,100.00 | 47,450.00 | 48,000.00 | 46,557.11 | -2.24% | 20,091 |
| Dec 5, 2025 | 49,900.00 | 50,300.00 | 48,400.00 | 49,100.00 | 47,624.05 | -2.19% | 25,186 |
| Dec 4, 2025 | 50,500.00 | 51,100.00 | 49,000.00 | 50,200.00 | 48,690.98 | 0.20% | 49,281 |
| Dec 3, 2025 | 49,150.00 | 51,100.00 | 49,000.00 | 50,100.00 | 48,593.99 | 3.09% | 57,544 |
| Dec 2, 2025 | 46,950.00 | 48,600.00 | 46,800.00 | 48,600.00 | 47,139.08 | 4.85% | 47,096 |