TLB Co., Ltd (KOSDAQ:356860)
South Korea
· Delayed Price · Currency is KRW 84,700
+2,200 (2.67%)
At close: Apr 28, 2026
TLB Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 83,200.00 | 84,700.00 | 80,500.00 | 82,500.00 | 82,500.00 | -0.36% | 242,208 |
| Apr 24, 2026 | 79,000.00 | 84,300.00 | 78,700.00 | 82,800.00 | 82,800.00 | 5.48% | 308,975 |
| Apr 23, 2026 | 83,000.00 | 83,200.00 | 77,400.00 | 78,500.00 | 78,500.00 | -4.62% | 232,144 |
| Apr 22, 2026 | 77,600.00 | 82,700.00 | 75,100.00 | 82,300.00 | 82,300.00 | 6.06% | 346,183 |
| Apr 21, 2026 | 80,000.00 | 80,200.00 | 77,100.00 | 77,600.00 | 77,600.00 | -1.40% | 218,292 |
| Apr 20, 2026 | 81,200.00 | 81,200.00 | 78,700.00 | 78,700.00 | 78,700.00 | -3.44% | 215,170 |
| Apr 17, 2026 | 82,300.00 | 82,600.00 | 78,800.00 | 81,500.00 | 81,500.00 | -3.89% | 336,182 |
| Apr 16, 2026 | 80,000.00 | 89,300.00 | 79,100.00 | 84,800.00 | 84,800.00 | 4.18% | 504,072 |
| Apr 15, 2026 | 82,500.00 | 83,700.00 | 78,500.00 | 81,400.00 | 81,400.00 | 2.01% | 480,227 |
| Apr 14, 2026 | 78,100.00 | 81,200.00 | 75,000.00 | 79,800.00 | 79,800.00 | 7.11% | 531,072 |
| Apr 13, 2026 | 69,500.00 | 76,300.00 | 68,600.00 | 74,500.00 | 74,500.00 | - | 608,903 |
| Apr 10, 2026 | 79,400.00 | 80,600.00 | 74,200.00 | 74,500.00 | 74,500.00 | -6.88% | 409,517 |
| Apr 9, 2026 | 72,500.00 | 84,000.00 | 72,000.00 | 80,000.00 | 80,000.00 | 8.40% | 871,848 |
| Apr 8, 2026 | 74,800.00 | 76,600.00 | 70,800.00 | 73,800.00 | 73,800.00 | 6.19% | 393,483 |
| Apr 7, 2026 | 70,000.00 | 71,000.00 | 67,500.00 | 69,500.00 | 69,500.00 | 3.58% | 308,808 |
| Apr 6, 2026 | 67,000.00 | 71,400.00 | 65,900.00 | 67,100.00 | 67,100.00 | 2.44% | 224,033 |
| Apr 3, 2026 | 68,400.00 | 68,400.00 | 64,100.00 | 65,500.00 | 65,500.00 | -1.06% | 193,074 |
| Apr 2, 2026 | 71,900.00 | 72,900.00 | 64,800.00 | 66,200.00 | 66,200.00 | -8.18% | 238,142 |
| Apr 1, 2026 | 67,000.00 | 74,000.00 | 66,000.00 | 72,100.00 | 72,100.00 | 14.81% | 433,418 |
| Mar 31, 2026 | 63,500.00 | 66,000.00 | 61,000.00 | 62,800.00 | 62,800.00 | -5.99% | 270,040 |
| Mar 30, 2026 | 68,400.00 | 68,900.00 | 64,500.00 | 66,800.00 | 66,800.00 | -8.62% | 268,106 |
| Mar 27, 2026 | 72,000.00 | 75,000.00 | 70,300.00 | 73,100.00 | 73,100.00 | -1.75% | 299,142 |
| Mar 26, 2026 | 74,800.00 | 79,500.00 | 73,900.00 | 74,400.00 | 74,400.00 | -5.22% | 372,115 |
| Mar 25, 2026 | 76,400.00 | 82,600.00 | 75,200.00 | 78,500.00 | 78,500.00 | 5.94% | 518,447 |
| Mar 24, 2026 | 77,600.00 | 78,200.00 | 72,000.00 | 74,100.00 | 74,100.00 | 0.82% | 346,607 |
| Mar 23, 2026 | 75,300.00 | 78,500.00 | 73,000.00 | 73,500.00 | 73,500.00 | -5.89% | 358,244 |
| Mar 20, 2026 | 79,000.00 | 80,500.00 | 76,800.00 | 78,100.00 | 78,100.00 | -2.13% | 509,788 |
| Mar 19, 2026 | 71,200.00 | 80,800.00 | 70,600.00 | 79,800.00 | 79,800.00 | 12.24% | 1,405,935 |
| Mar 18, 2026 | 60,700.00 | 72,700.00 | 60,700.00 | 71,100.00 | 71,100.00 | 20.30% | 1,255,631 |
| Mar 17, 2026 | 61,000.00 | 61,000.00 | 58,800.00 | 59,100.00 | 59,100.00 | 0.17% | 106,631 |
| Mar 16, 2026 | 58,100.00 | 59,500.00 | 56,400.00 | 59,000.00 | 59,000.00 | 2.61% | 127,750 |
| Mar 13, 2026 | 57,500.00 | 58,600.00 | 57,100.00 | 57,500.00 | 57,500.00 | -4.49% | 207,069 |
| Mar 12, 2026 | 61,000.00 | 61,800.00 | 58,900.00 | 60,200.00 | 60,200.00 | -3.37% | 134,426 |
| Mar 11, 2026 | 62,800.00 | 64,000.00 | 60,500.00 | 62,300.00 | 62,300.00 | 0.97% | 197,761 |
| Mar 10, 2026 | 60,000.00 | 62,000.00 | 58,400.00 | 61,700.00 | 61,700.00 | 9.79% | 218,605 |
| Mar 9, 2026 | 56,800.00 | 57,700.00 | 54,500.00 | 56,200.00 | 56,200.00 | -7.26% | 183,162 |
| 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 |