TLB Co., Ltd (KOSDAQ:356860)
South Korea
· Delayed Price · Currency is KRW 60,600
+5,200 (9.39%)
At close: Mar 6, 2026
TLB Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56,800.00 | 61,000.00 | 55,700.00 | 60,600.00 | 60,600.00 | 9.39% | 235,415 |
| Mar 5, 2026 | 51,300.00 | 57,200.00 | 51,300.00 | 55,400.00 | 55,400.00 | 17.75% | 249,038 |
| Mar 4, 2026 | 55,100.00 | 56,200.00 | 46,250.00 | 47,050.00 | 47,050.00 | -17.46% | 283,634 |
| Mar 3, 2026 | 58,200.00 | 62,100.00 | 56,900.00 | 57,000.00 | 57,000.00 | -5.94% | 257,058 |
| Feb 27, 2026 | 60,500.00 | 61,500.00 | 59,500.00 | 60,600.00 | 60,600.00 | -3.50% | 209,744 |
| Feb 26, 2026 | 65,100.00 | 65,200.00 | 61,900.00 | 62,800.00 | 62,800.00 | -1.26% | 272,150 |
| Feb 25, 2026 | 65,900.00 | 66,200.00 | 63,300.00 | 63,600.00 | 63,600.00 | 1.27% | 319,100 |
| Feb 24, 2026 | 60,700.00 | 66,200.00 | 59,600.00 | 62,800.00 | 62,800.00 | 2.95% | 481,479 |
| Feb 23, 2026 | 62,400.00 | 64,100.00 | 60,200.00 | 61,000.00 | 61,000.00 | -1.29% | 206,902 |
| Feb 20, 2026 | 59,400.00 | 63,300.00 | 59,100.00 | 61,800.00 | 61,800.00 | 4.39% | 302,087 |
| Feb 19, 2026 | 57,100.00 | 60,000.00 | 56,600.00 | 59,200.00 | 59,200.00 | 6.67% | 237,001 |
| Feb 13, 2026 | 57,500.00 | 59,200.00 | 55,200.00 | 55,500.00 | 55,500.00 | -4.48% | 235,815 |
| Feb 12, 2026 | 57,700.00 | 58,900.00 | 56,700.00 | 58,100.00 | 58,100.00 | 1.93% | 102,015 |
| Feb 11, 2026 | 57,500.00 | 57,800.00 | 56,200.00 | 57,000.00 | 57,000.00 | -0.70% | 105,936 |
| Feb 10, 2026 | 59,800.00 | 59,900.00 | 56,800.00 | 57,400.00 | 57,400.00 | -4.33% | 163,621 |
| Feb 9, 2026 | 58,700.00 | 60,400.00 | 56,900.00 | 60,000.00 | 60,000.00 | 7.53% | 206,705 |
| Feb 6, 2026 | 55,000.00 | 57,200.00 | 53,800.00 | 55,800.00 | 55,800.00 | -2.62% | 292,519 |
| Feb 5, 2026 | 59,300.00 | 60,400.00 | 56,500.00 | 57,300.00 | 57,300.00 | -7.73% | 256,000 |
| Feb 4, 2026 | 61,700.00 | 63,400.00 | 60,800.00 | 62,100.00 | 62,100.00 | -0.80% | 253,920 |
| Feb 3, 2026 | 61,400.00 | 62,700.00 | 59,100.00 | 62,600.00 | 62,600.00 | 6.64% | 330,949 |
| Feb 2, 2026 | 58,700.00 | 62,500.00 | 57,400.00 | 58,700.00 | 58,700.00 | -1.68% | 322,573 |
| Jan 30, 2026 | 57,400.00 | 63,700.00 | 57,000.00 | 59,700.00 | 59,700.00 | 4.01% | 683,788 |
| Jan 29, 2026 | 64,800.00 | 64,800.00 | 55,400.00 | 57,400.00 | 57,400.00 | -6.97% | 681,204 |
| Jan 28, 2026 | 61,000.00 | 63,400.00 | 60,200.00 | 61,700.00 | 61,700.00 | 2.66% | 317,103 |
| Jan 27, 2026 | 58,100.00 | 60,500.00 | 57,800.00 | 60,100.00 | 60,100.00 | 1.86% | 193,436 |
| Jan 26, 2026 | 57,300.00 | 59,900.00 | 56,000.00 | 59,000.00 | 59,000.00 | 4.06% | 205,612 |
| Jan 23, 2026 | 56,200.00 | 57,200.00 | 54,900.00 | 56,700.00 | 56,700.00 | 1.61% | 140,486 |
| Jan 22, 2026 | 56,200.00 | 56,700.00 | 54,100.00 | 55,800.00 | 55,800.00 | 2.39% | 134,219 |
| Jan 21, 2026 | 54,600.00 | 56,700.00 | 53,200.00 | 54,500.00 | 54,500.00 | -3.37% | 149,060 |
| Jan 20, 2026 | 57,000.00 | 58,100.00 | 55,100.00 | 56,400.00 | 56,400.00 | -2.25% | 198,050 |
| Jan 19, 2026 | 57,200.00 | 58,600.00 | 56,600.00 | 57,700.00 | 57,700.00 | -1.03% | 177,281 |
| Jan 16, 2026 | 60,600.00 | 60,600.00 | 57,700.00 | 58,300.00 | 58,300.00 | -1.85% | 184,477 |
| Jan 15, 2026 | 56,600.00 | 60,100.00 | 56,100.00 | 59,400.00 | 59,400.00 | 3.85% | 229,816 |
| Jan 14, 2026 | 59,600.00 | 60,300.00 | 56,200.00 | 57,200.00 | 57,200.00 | -3.21% | 182,626 |
| Jan 13, 2026 | 58,900.00 | 62,700.00 | 57,300.00 | 59,100.00 | 59,100.00 | 2.60% | 407,278 |
| Jan 12, 2026 | 57,400.00 | 58,600.00 | 56,100.00 | 57,600.00 | 57,600.00 | 1.41% | 144,432 |
| Jan 9, 2026 | 55,200.00 | 57,400.00 | 54,600.00 | 56,800.00 | 56,800.00 | 4.03% | 195,713 |
| Jan 8, 2026 | 57,800.00 | 58,500.00 | 54,500.00 | 54,600.00 | 54,600.00 | -5.54% | 245,548 |
| Jan 7, 2026 | 63,600.00 | 64,100.00 | 57,200.00 | 57,800.00 | 57,800.00 | -5.40% | 376,195 |
| Jan 6, 2026 | 60,300.00 | 61,200.00 | 57,500.00 | 61,100.00 | 61,100.00 | 1.33% | 235,986 |
| Jan 5, 2026 | 61,100.00 | 61,500.00 | 58,000.00 | 60,300.00 | 60,300.00 | 2.38% | 182,572 |
| Jan 2, 2026 | 59,800.00 | 60,300.00 | 56,800.00 | 58,900.00 | 58,900.00 | -1.51% | 238,675 |
| Dec 30, 2025 | 59,800.00 | 60,650.00 | 59,100.00 | 59,800.00 | 59,800.00 | -0.66% | 134,344 |
| Dec 29, 2025 | 59,800.00 | 60,500.00 | 59,100.00 | 60,200.00 | 60,200.00 | 1.69% | 124,778 |
| Dec 26, 2025 | 59,500.00 | 60,500.00 | 58,100.00 | 59,200.00 | 59,000.00 | 0.17% | 179,850 |
| Dec 24, 2025 | 60,000.00 | 60,300.00 | 58,500.00 | 59,100.00 | 58,900.34 | -0.51% | 162,081 |
| Dec 23, 2025 | 62,500.00 | 62,600.00 | 58,900.00 | 59,400.00 | 59,199.32 | -4.96% | 201,212 |
| Dec 22, 2025 | 61,500.00 | 64,000.00 | 60,600.00 | 62,500.00 | 62,288.85 | 4.69% | 275,958 |
| Dec 19, 2025 | 61,900.00 | 61,900.00 | 58,200.00 | 59,700.00 | 59,498.31 | -0.67% | 172,914 |
| Dec 18, 2025 | 59,000.00 | 61,800.00 | 58,600.00 | 60,100.00 | 59,896.96 | -2.12% | 171,030 |
| Dec 17, 2025 | 56,000.00 | 62,400.00 | 55,600.00 | 61,400.00 | 61,192.57 | 10.04% | 450,500 |
| Dec 16, 2025 | 58,000.00 | 58,200.00 | 55,300.00 | 55,800.00 | 55,611.49 | -3.79% | 329,860 |
| Dec 15, 2025 | 60,700.00 | 61,000.00 | 57,600.00 | 58,000.00 | 57,804.05 | -8.08% | 509,332 |
| Dec 12, 2025 | 64,100.00 | 64,400.00 | 61,700.00 | 63,100.00 | 62,886.82 | -1.56% | 280,774 |
| Dec 11, 2025 | 65,600.00 | 66,900.00 | 63,700.00 | 64,100.00 | 63,883.45 | -1.69% | 198,754 |
| Dec 10, 2025 | 66,500.00 | 70,400.00 | 65,200.00 | 65,200.00 | 64,979.73 | -1.95% | 412,108 |
| Dec 9, 2025 | 67,000.00 | 67,900.00 | 66,000.00 | 66,500.00 | 66,275.34 | -1.63% | 180,816 |
| Dec 8, 2025 | 66,400.00 | 67,900.00 | 64,600.00 | 67,600.00 | 67,371.62 | 1.81% | 224,190 |
| Dec 5, 2025 | 64,500.00 | 66,900.00 | 63,100.00 | 66,400.00 | 66,175.68 | 2.95% | 315,312 |
| Dec 4, 2025 | 67,300.00 | 67,300.00 | 62,500.00 | 64,500.00 | 64,282.09 | -5.01% | 471,506 |
| Dec 3, 2025 | 68,400.00 | 69,800.00 | 65,300.00 | 67,900.00 | 67,670.61 | 1.95% | 404,127 |
| Dec 2, 2025 | 67,000.00 | 68,000.00 | 65,000.00 | 66,600.00 | 66,375.00 | 0.15% | 269,017 |
| Dec 1, 2025 | 68,400.00 | 70,700.00 | 65,200.00 | 66,500.00 | 66,275.34 | - | 525,735 |
| Nov 28, 2025 | 67,500.00 | 68,100.00 | 64,700.00 | 66,500.00 | 66,275.34 | -0.89% | 276,144 |
| Nov 27, 2025 | 66,100.00 | 69,200.00 | 65,000.00 | 67,100.00 | 66,873.31 | 3.23% | 378,563 |
| Nov 26, 2025 | 69,200.00 | 69,200.00 | 63,800.00 | 65,000.00 | 64,780.41 | -4.69% | 453,264 |
| Nov 25, 2025 | 67,400.00 | 69,800.00 | 66,500.00 | 68,200.00 | 67,969.59 | 6.07% | 501,077 |
| Nov 24, 2025 | 64,400.00 | 66,000.00 | 61,800.00 | 64,300.00 | 64,082.77 | 3.04% | 311,850 |
| Nov 21, 2025 | 60,900.00 | 64,500.00 | 60,400.00 | 62,400.00 | 62,189.19 | -5.60% | 462,232 |
| Nov 20, 2025 | 75,200.00 | 76,900.00 | 65,100.00 | 66,100.00 | 65,876.69 | -5.97% | 1,318,993 |
| Nov 19, 2025 | 67,000.00 | 74,200.00 | 63,200.00 | 70,300.00 | 70,062.50 | 3.84% | 849,713 |
| Nov 18, 2025 | 69,000.00 | 72,600.00 | 67,000.00 | 67,700.00 | 67,471.28 | -6.10% | 390,315 |
| Nov 17, 2025 | 65,400.00 | 72,900.00 | 65,300.00 | 72,100.00 | 71,856.42 | 12.83% | 662,885 |
| Nov 14, 2025 | 68,500.00 | 70,600.00 | 63,500.00 | 63,900.00 | 63,684.12 | -12.23% | 692,613 |
| Nov 13, 2025 | 70,500.00 | 73,000.00 | 69,200.00 | 72,800.00 | 72,554.05 | 5.66% | 595,020 |
| Nov 12, 2025 | 70,700.00 | 72,100.00 | 64,800.00 | 68,900.00 | 68,667.23 | -4.04% | 818,027 |
| Nov 11, 2025 | 67,500.00 | 74,200.00 | 66,500.00 | 71,800.00 | 71,557.43 | 10.46% | 1,085,151 |
| Nov 10, 2025 | 63,000.00 | 65,800.00 | 58,000.00 | 65,000.00 | 64,780.41 | 2.52% | 673,985 |
| Nov 7, 2025 | 60,600.00 | 67,200.00 | 60,600.00 | 63,400.00 | 63,185.81 | - | 387,696 |
| Nov 6, 2025 | 66,500.00 | 68,900.00 | 62,100.00 | 63,400.00 | 63,185.81 | -3.50% | 431,359 |
| Nov 5, 2025 | 68,000.00 | 68,100.00 | 59,500.00 | 65,700.00 | 65,478.04 | -6.41% | 1,094,314 |
| Nov 4, 2025 | 70,600.00 | 71,400.00 | 67,300.00 | 70,200.00 | 69,962.84 | 0.14% | 459,928 |
| Nov 3, 2025 | 67,400.00 | 70,400.00 | 66,000.00 | 70,100.00 | 69,863.18 | 2.19% | 453,580 |
| Oct 31, 2025 | 66,100.00 | 69,400.00 | 65,600.00 | 68,600.00 | 68,368.24 | 2.69% | 322,031 |
| Oct 30, 2025 | 70,200.00 | 70,200.00 | 66,200.00 | 66,800.00 | 66,574.32 | -5.52% | 408,197 |
| Oct 29, 2025 | 68,900.00 | 74,200.00 | 68,200.00 | 70,700.00 | 70,461.15 | 2.76% | 687,114 |
| Oct 28, 2025 | 67,500.00 | 70,900.00 | 66,100.00 | 68,800.00 | 68,567.57 | 1.03% | 458,741 |
| Oct 27, 2025 | 69,900.00 | 69,900.00 | 65,100.00 | 68,100.00 | 67,869.93 | - | 552,338 |
| Oct 24, 2025 | 71,600.00 | 71,600.00 | 66,900.00 | 68,100.00 | 67,670.61 | -4.89% | 662,178 |
| Oct 23, 2025 | 64,500.00 | 72,000.00 | 63,300.00 | 71,600.00 | 71,148.54 | 9.31% | 775,236 |
| Oct 22, 2025 | 65,900.00 | 66,800.00 | 63,700.00 | 65,500.00 | 65,087.00 | -1.50% | 340,812 |
| Oct 21, 2025 | 65,600.00 | 73,200.00 | 65,300.00 | 66,500.00 | 66,080.70 | 2.47% | 916,723 |
| Oct 20, 2025 | 68,900.00 | 69,000.00 | 63,200.00 | 64,900.00 | 64,490.79 | -3.71% | 613,448 |
| Oct 17, 2025 | 67,000.00 | 69,200.00 | 65,400.00 | 67,400.00 | 66,975.02 | 0.15% | 421,450 |
| Oct 16, 2025 | 62,700.00 | 68,100.00 | 60,400.00 | 67,300.00 | 66,875.65 | 5.98% | 623,601 |
| Oct 15, 2025 | 58,500.00 | 63,700.00 | 58,000.00 | 63,500.00 | 63,099.61 | 8.55% | 578,943 |
| Oct 14, 2025 | 66,000.00 | 66,000.00 | 57,100.00 | 58,500.00 | 58,131.14 | -9.16% | 1,123,715 |
| Oct 13, 2025 | 60,000.00 | 65,100.00 | 59,200.00 | 64,400.00 | 63,993.94 | 1.74% | 911,278 |
| Oct 10, 2025 | 71,300.00 | 75,900.00 | 62,100.00 | 63,300.00 | 62,900.87 | -4.81% | 1,032,210 |
| Oct 2, 2025 | 62,400.00 | 66,900.00 | 61,100.00 | 66,500.00 | 66,080.70 | 13.29% | 737,489 |