Skip to main content
TL Engineering Co., Ltd. (XKON:413300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,575.00
+160.00 (6.63%)
At close: Mar 9, 2026

TL Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,585.002,585.001,935.002,415.002,415.006.15%23
Mar 5, 20262,555.002,555.002,275.002,275.002,275.000.89%445
Mar 4, 20262,260.002,260.001,810.002,255.002,255.006.12%13
Mar 3, 20262,140.002,140.001,699.002,125.002,125.006.36%4
Feb 27, 20261,999.001,999.001,998.001,998.001,998.00-8.35%4
Feb 26, 20262,190.002,190.001,790.002,180.002,180.003.56%53
Feb 25, 20262,105.002,105.002,105.002,105.002,105.00-0.71%1
Feb 24, 20262,120.002,120.002,120.002,120.002,120.00-14.86%706
Feb 23, 20262,490.002,490.002,490.002,490.002,490.008.73%3
Feb 20, 20262,345.002,345.002,000.002,290.002,290.0010.90%7
Feb 19, 20262,235.002,235.001,870.002,065.002,065.00-5.92%69
Feb 13, 20262,540.002,540.001,930.002,195.002,195.00-3.30%53
Feb 12, 20262,265.002,270.001,940.002,270.002,270.00-0.44%127
Feb 11, 20262,280.002,280.002,280.002,280.002,280.0013.43%1
Feb 10, 20262,000.002,010.002,000.002,010.002,010.00-0.25%59
Feb 9, 20262,095.002,095.001,810.002,015.002,015.00-5.18%163
Feb 6, 20262,185.002,190.001,860.002,125.002,125.00-2.75%144
Feb 5, 20262,185.002,185.002,185.002,185.002,185.009.30%1
Feb 4, 20261,999.001,999.001,999.001,999.001,999.005.27%1
Feb 3, 20261,899.001,899.001,899.001,899.001,899.0010.60%1
Feb 2, 20261,999.001,999.001,479.001,717.001,717.00-1.32%152
Jan 30, 20261,950.001,950.001,740.001,740.001,740.00-197
Jan 29, 20261,997.001,997.001,740.001,740.001,740.00-2.79%51
Jan 28, 20262,120.002,120.001,572.001,790.001,790.00-3.19%1,292
Jan 27, 20262,275.002,275.001,700.001,849.001,849.00-7.50%1,110
Jan 26, 20261,999.001,999.001,999.001,999.001,999.009.84%2
Jan 23, 20261,850.001,879.001,600.001,820.001,820.00-3.29%57
Jan 22, 20262,055.002,055.001,530.001,882.001,882.004.56%65
Jan 21, 20261,899.001,899.001,615.001,800.001,800.00-5.26%789
Jan 20, 20262,415.002,415.001,810.001,900.001,900.00-10.59%561
Jan 19, 20262,125.002,860.002,125.002,125.002,125.00-14.83%84
Jan 16, 20262,070.002,790.002,070.002,495.002,495.002.46%396
Jan 15, 20262,435.002,435.002,435.002,435.002,435.0012.73%1
Jan 14, 20261,615.002,165.001,615.002,160.002,160.0013.74%19
Jan 13, 20262,165.002,175.001,615.001,899.001,899.00-10
Jan 12, 20262,150.002,150.001,615.001,899.001,899.00-199
Jan 9, 20262,185.002,185.001,658.001,899.001,899.00-2.57%122
Jan 8, 20262,295.002,295.001,700.001,949.001,949.00-2.55%1,013
Jan 7, 20262,500.002,500.001,955.002,000.002,000.00-12.85%146
Jan 6, 20262,645.002,645.002,295.002,295.002,295.00-3.57%3
Jan 5, 20262,380.002,380.002,380.002,380.002,380.00-15.00%379
Jan 2, 20262,800.002,800.002,800.002,800.002,800.0012.00%1
Dec 30, 20252,490.002,500.002,490.002,500.002,500.0011.11%2
Dec 29, 20252,250.002,250.002,250.002,250.002,250.0013.69%1
Dec 26, 20252,280.002,280.001,979.001,979.001,979.00-1.00%2
Dec 24, 20252,355.002,355.001,999.001,999.001,999.00-6.37%20
Dec 23, 20252,395.002,395.001,785.002,135.002,135.001.67%55
Dec 22, 20252,245.002,245.001,700.002,100.002,100.005.00%22
Dec 19, 20252,395.002,395.002,000.002,000.002,000.00-5.21%7
Dec 18, 20252,365.002,365.001,783.002,110.002,110.000.96%52
Dec 17, 20252,755.002,755.002,070.002,090.002,090.00-13.99%514
Dec 16, 20252,695.002,715.002,035.002,430.002,430.001.67%688
Dec 15, 20252,390.002,390.002,390.002,390.002,390.0014.35%1
Dec 12, 20252,470.002,470.001,850.002,090.002,090.00-3.91%51
Dec 11, 20252,345.002,370.001,775.002,175.002,175.004.32%156
Dec 10, 20252,420.002,420.001,820.002,085.002,085.00-2.57%48
Dec 9, 20252,400.002,400.001,825.002,140.002,140.00-0.23%86
Dec 8, 20252,550.002,550.001,905.002,145.002,145.00-4.24%221
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