Skip to main content
TL Engineering Co., Ltd. (XKON:413300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
-245.00 (-10.45%)
Last updated: Dec 3, 2025, 9:00 AM KST

TL Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,385.002,385.001,810.002,240.002,240.005.41%284
Dec 4, 20252,415.002,415.001,785.002,125.002,125.001.19%243
Dec 3, 20252,665.002,665.001,995.002,100.002,100.00-10.45%597
Dec 2, 20252,670.002,670.002,345.002,345.002,345.00-0.21%243
Dec 1, 20252,725.002,725.002,040.002,350.002,350.00-1.88%32
Nov 28, 20252,590.002,590.002,395.002,395.002,395.00-4.77%8
Nov 27, 20252,545.002,545.001,920.002,515.002,515.0011.53%223
Nov 26, 20252,875.002,875.002,255.002,255.002,255.00-14.91%203
Nov 25, 20252,670.002,670.002,285.002,650.002,650.00-1.30%6
Nov 24, 20252,705.002,705.002,685.002,685.002,685.0012.11%20
Nov 21, 20252,700.002,700.002,040.002,395.002,395.00-13
Nov 20, 20252,675.002,675.002,030.002,395.002,395.000.42%229
Nov 19, 20252,710.002,710.002,385.002,385.002,385.00-4.02%4
Nov 18, 20253,060.003,060.002,295.002,485.002,485.00-7.79%161
Nov 17, 20252,765.002,765.002,125.002,695.002,695.007.80%58
Nov 14, 20252,870.002,975.002,245.002,500.002,500.00-5.30%31
Nov 13, 20253,045.003,045.002,380.002,640.002,640.00-5.55%33
Nov 12, 20252,840.002,840.002,795.002,795.002,795.003.90%2
Nov 11, 20252,780.002,780.002,690.002,690.002,690.007.60%15
Nov 10, 20253,030.003,030.002,370.002,500.002,500.00-10.23%64
Nov 7, 20253,050.003,050.002,590.002,785.002,785.00-8.54%695
Nov 6, 20253,045.003,045.003,045.003,045.003,045.005.00%1
Nov 5, 20252,940.002,940.002,900.002,900.002,900.008.01%13
Nov 4, 20252,330.002,885.002,330.002,685.002,685.00-2.01%83
Nov 3, 20252,740.002,740.002,740.002,740.002,740.0012.76%1
Oct 31, 20252,475.002,475.002,430.002,430.002,430.001.04%5
Oct 30, 20252,615.002,615.001,959.002,405.002,405.004.79%359
Oct 29, 20252,580.002,580.001,955.002,295.002,295.00-398
Oct 28, 20252,700.002,700.002,295.002,295.002,295.00-15.00%61
Oct 27, 20252,950.002,950.002,255.002,700.002,700.001.89%383
Oct 24, 20252,650.002,650.002,650.002,650.002,650.00-0.38%1
Oct 23, 20252,660.002,660.002,660.002,660.002,660.0014.16%1
Oct 22, 20252,775.002,775.002,110.002,330.002,330.00-6.05%54
Oct 21, 20252,780.002,780.002,120.002,480.002,480.00-0.40%45
Oct 20, 20252,970.002,970.002,295.002,490.002,490.00-7.78%7
Oct 17, 20252,700.002,700.002,700.002,700.002,700.008.00%1
Oct 16, 20252,500.002,500.002,500.002,500.002,500.001.01%1
Oct 15, 20252,950.002,950.002,210.002,475.002,475.00-4.62%104
Oct 14, 20252,900.002,900.002,295.002,595.002,595.00-3.71%129
Oct 13, 20252,975.002,975.002,205.002,695.002,695.004.05%62
Oct 10, 20252,780.002,780.002,255.002,590.002,590.001.77%32
Oct 2, 20252,680.002,680.002,180.002,545.002,545.00-0.59%127
Oct 1, 20252,295.002,885.002,295.002,560.002,560.00-5.01%17
Sep 30, 20252,785.002,785.002,120.002,695.002,695.008.23%137
Sep 29, 20252,490.002,490.002,490.002,490.002,490.001.01%1
Sep 26, 20252,990.002,990.002,275.002,465.002,465.00-7.68%983
Sep 25, 20252,790.002,790.002,115.002,670.002,670.007.44%38
Sep 24, 20252,500.002,500.001,945.002,485.002,485.008.75%248
Sep 23, 20252,290.002,290.001,745.002,285.002,285.0011.46%2,414
Sep 22, 20252,485.002,485.001,920.002,050.002,050.00-9.09%106
Sep 19, 20252,480.002,480.002,255.002,255.002,255.002.50%2
Sep 18, 20252,570.002,570.002,200.002,200.002,200.00-14.89%225
Sep 17, 20253,000.003,000.002,380.002,585.002,585.00-7.68%1,158
Sep 16, 20252,295.002,980.002,295.002,800.002,800.003.70%13
Sep 15, 20252,700.002,700.002,700.002,700.002,700.006.09%1
Sep 12, 20252,795.002,795.002,300.002,545.002,545.00-5.74%616
Sep 11, 20252,990.003,050.002,460.002,700.002,700.00-6.57%601
Sep 10, 20253,040.003,040.002,290.002,890.002,890.007.43%677
Sep 9, 20252,790.002,790.002,350.002,690.002,690.00-2.54%10
Sep 8, 20252,760.002,760.002,760.002,760.002,760.0015.00%1
Sep 5, 20252,485.002,490.001,845.002,400.002,400.0010.60%880
Sep 4, 20252,850.002,850.002,165.002,170.002,170.00-14.73%332
Sep 3, 20252,685.002,685.002,165.002,545.002,545.00-115
Sep 2, 20252,920.002,920.002,545.002,545.002,545.00-0.20%2
Sep 1, 20252,780.002,780.002,545.002,550.002,550.00-5.56%103
Aug 29, 20253,150.003,150.002,620.002,700.002,700.00-1.46%101
Aug 28, 20252,740.002,740.002,740.002,740.002,740.006.82%1
Aug 27, 20252,890.002,890.002,425.002,565.002,565.00-10.00%16
Aug 26, 20252,790.002,850.002,790.002,850.002,850.0014.46%2
Aug 25, 20252,920.002,920.002,490.002,490.002,490.00-1.97%5
Aug 22, 20252,540.002,540.002,540.002,540.002,540.001.60%2
Aug 21, 20252,750.002,785.002,075.002,500.002,500.002.46%13
Aug 20, 20253,000.003,000.002,270.002,440.002,440.00-8.61%58
Aug 19, 20252,990.002,990.002,500.002,670.002,670.00-4.64%108
Aug 18, 20252,800.002,800.002,800.002,800.002,800.005.46%3
Aug 14, 20252,695.002,695.002,655.002,655.002,655.004.12%23
Aug 13, 20252,790.002,790.002,120.002,550.002,550.002.41%82
Aug 12, 20252,985.002,985.002,270.002,490.002,490.00-6.74%899
Aug 11, 20252,670.002,670.002,670.002,670.002,670.00-14.97%22
Aug 8, 20253,140.003,140.003,140.003,140.003,140.0012.14%1
Aug 7, 20252,945.002,945.002,800.002,800.002,800.000.18%14
Aug 6, 20252,795.002,795.002,795.002,795.002,795.00-0.18%1
Aug 5, 20252,750.002,800.002,750.002,800.002,800.009.38%7
Aug 4, 20252,980.002,980.002,210.002,560.002,560.00-1.54%12
Aug 1, 20252,745.003,060.002,295.002,600.002,600.00-3.53%544
Jul 31, 20253,185.003,185.002,375.002,695.002,695.00-3.41%7
Jul 30, 20252,370.002,840.002,370.002,790.002,790.000.18%5
Jul 29, 20252,785.002,785.002,785.002,785.002,785.0012.30%1
Jul 28, 20252,600.002,900.002,165.002,480.002,480.00-2.55%550
Jul 25, 20252,295.002,950.002,295.002,545.002,545.00-5.74%372
Jul 24, 20252,550.002,700.002,550.002,700.002,700.008.22%4
Jul 23, 20252,200.002,495.002,200.002,495.002,495.0013.41%551
Jul 22, 20252,200.002,245.001,920.002,200.002,200.00-2.22%1,449
Jul 21, 20251,995.002,345.001,995.002,250.002,250.00-4.05%50
Jul 18, 20252,895.002,895.002,145.002,345.002,345.00-6.94%2,017
Jul 17, 20252,850.002,850.002,120.002,520.002,520.001.20%431
Jul 16, 20252,650.003,000.002,225.002,490.002,490.00-4.78%46
Jul 15, 20252,985.002,990.002,615.002,615.002,615.00-0.19%11
Jul 14, 20252,800.002,800.002,100.002,620.002,620.006.07%377
Jul 11, 20252,685.002,685.002,130.002,470.002,470.00-0.80%32