TLB Co., Ltd. 356860
KRX · Südkorea · Elektronische Technologie
KRW 48.300,00+2.650,00 (+5,81 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 48.300,00 | +5,81 % | KRW 45.050,00 | KRW 48.400,00 | KRW 44.950,00 | 674,50K |
| 2026-09-30 | KRW 45.650,00 | +0,33 % | KRW 45.200,00 | KRW 45.750,00 | KRW 44.700,00 | 413,67K |
| 2026-09-29 | KRW 45.500,00 | +4,12 % | KRW 44.200,00 | KRW 45.500,00 | KRW 43.950,00 | 590,09K |
| 2026-09-28 | KRW 43.700,00 | -2,02 % | KRW 45.150,00 | KRW 46.300,00 | KRW 43.550,00 | 832,05K |
| 2026-09-23 | KRW 44.600,00 | +0,22 % | KRW 44.300,00 | KRW 45.050,00 | KRW 43.500,00 | 581,73K |
| 2026-09-22 | KRW 44.500,00 | +16,80 % | KRW 41.200,00 | KRW 46.500,00 | KRW 41.050,00 | 2,48M |
| 2026-09-21 | KRW 38.100,00 | +1,74 % | KRW 37.450,00 | KRW 38.750,00 | KRW 36.900,00 | 302,22K |
| 2026-09-18 | KRW 37.450,00 | -0,13 % | KRW 38.750,00 | KRW 39.150,00 | KRW 37.100,00 | 427,59K |
| 2026-09-17 | KRW 37.500,00 | -1,57 % | KRW 38.150,00 | KRW 38.600,00 | KRW 37.100,00 | 311,00K |
| 2026-09-16 | KRW 38.100,00 | +2,28 % | KRW 37.250,00 | KRW 38.350,00 | KRW 36.250,00 | 373,35K |
| 2026-09-15 | KRW 37.250,00 | +1,78 % | KRW 36.200,00 | KRW 39.600,00 | KRW 35.650,00 | 911,51K |
| 2026-09-14 | KRW 36.600,00 | -3,43 % | KRW 37.100,00 | KRW 38.350,00 | KRW 36.200,00 | 411,05K |
| 2026-09-11 | KRW 37.900,00 | +0,93 % | KRW 36.000,00 | KRW 38.100,00 | KRW 35.500,00 | 439,12K |
| 2026-09-10 | KRW 37.550,00 | -1,18 % | KRW 37.400,00 | KRW 38.650,00 | KRW 36.100,00 | 450,12K |
| 2026-09-09 | KRW 38.000,00 | +2,29 % | KRW 37.600,00 | KRW 39.650,00 | KRW 37.550,00 | 589,18K |
| 2026-09-08 | KRW 37.150,00 | 0,00 % | KRW 37.750,00 | KRW 38.900,00 | KRW 37.100,00 | 602,32K |
| 2026-09-07 | KRW 37.150,00 | 0,00 % | KRW 39.300,00 | KRW 39.400,00 | KRW 36.850,00 | 541,72K |
| 2026-09-04 | KRW 37.150,00 | -1,33 % | KRW 37.800,00 | KRW 38.350,00 | KRW 35.200,00 | 835,98K |
| 2026-09-03 | KRW 37.650,00 | -4,92 % | KRW 40.800,00 | KRW 40.850,00 | KRW 37.250,00 | 547,25K |
| 2026-09-02 | KRW 39.600,00 | -3,88 % | KRW 39.650,00 | KRW 41.500,00 | KRW 39.550,00 | 369,68K |
| 2026-09-01 | KRW 41.200,00 | -1,90 % | KRW 41.500,00 | KRW 42.250,00 | KRW 40.150,00 | 427,90K |
| 2026-08-31 | KRW 42.000,00 | +6,06 % | KRW 38.500,00 | KRW 42.700,00 | KRW 37.250,00 | 738,03K |
| 2026-08-28 | KRW 39.600,00 | -4,58 % | KRW 41.500,00 | KRW 42.650,00 | KRW 38.800,00 | 613,04K |
| 2026-08-27 | KRW 41.500,00 | +6,00 % | KRW 42.000,00 | KRW 42.400,00 | KRW 39.900,00 | 931,25K |
| 2026-08-26 | KRW 39.150,00 | +1,16 % | KRW 40.050,00 | KRW 40.600,00 | KRW 38.700,00 | 897,03K |
| 2026-08-25 | KRW 38.700,00 | +14,67 % | KRW 32.750,00 | KRW 38.800,00 | KRW 32.750,00 | 1,33M |
| 2026-08-24 | KRW 33.750,00 | +8,52 % | KRW 31.350,00 | KRW 35.450,00 | KRW 31.200,00 | 681,47K |
| 2026-08-21 | KRW 31.100,00 | -10,12 % | KRW 33.900,00 | KRW 33.900,00 | KRW 30.700,00 | 646,79K |
| 2026-08-20 | KRW 34.600,00 | +2,22 % | KRW 34.500,00 | KRW 35.700,00 | KRW 33.350,00 | 441,88K |
| 2026-08-19 | KRW 33.850,00 | -1,46 % | KRW 33.000,00 | KRW 36.200,00 | KRW 32.350,00 | 874,89K |
| 2026-08-18 | KRW 34.350,00 | +9,39 % | KRW 33.850,00 | KRW 36.400,00 | KRW 33.450,00 | 1,07M |
| 2026-08-14 | KRW 31.400,00 | +0,64 % | KRW 32.400,00 | KRW 33.200,00 | KRW 29.500,00 | 512,11K |
| 2026-08-13 | KRW 31.200,00 | +4,52 % | KRW 30.450,00 | KRW 33.400,00 | KRW 30.000,00 | 756,50K |
| 2026-08-12 | KRW 29.850,00 | +5,48 % | KRW 29.050,00 | KRW 30.300,00 | KRW 28.400,00 | 510,49K |
| 2026-08-11 | KRW 28.300,00 | -1,74 % | KRW 28.100,00 | KRW 28.700,00 | KRW 27.450,00 | 538,29K |
| 2026-08-10 | KRW 28.800,00 | +2,49 % | KRW 28.350,00 | KRW 29.800,00 | KRW 26.200,00 | 584,58K |
| 2026-08-07 | KRW 28.100,00 | -6,18 % | KRW 28.500,00 | KRW 30.200,00 | KRW 27.300,00 | 501,70K |
| 2026-08-06 | KRW 29.950,00 | +6,77 % | KRW 28.350,00 | KRW 31.700,00 | KRW 27.700,00 | 814,91K |
| 2026-08-05 | KRW 28.050,00 | +6,86 % | KRW 29.000,00 | KRW 29.000,00 | KRW 27.350,00 | 310,03K |
| 2026-08-04 | KRW 26.250,00 | +0,38 % | KRW 27.200,00 | KRW 27.800,00 | KRW 24.900,00 | 330,74K |
| 2026-08-03 | KRW 26.150,00 | -0,95 % | KRW 26.500,00 | KRW 28.400,00 | KRW 25.500,00 | 378,71K |
| 2026-07-31 | KRW 26.400,00 | +28,47 % | KRW 24.200,00 | KRW 26.700,00 | KRW 23.150,00 | 433,93K |
| 2026-07-30 | KRW 20.550,00 | -3,97 % | KRW 19.640,00 | KRW 22.150,00 | KRW 19.600,00 | 205,51K |
| 2026-07-29 | KRW 21.400,00 | -11,02 % | KRW 24.100,00 | KRW 25.300,00 | KRW 20.300,00 | 335,49K |
| 2026-07-28 | KRW 24.050,00 | -17,35 % | KRW 26.800,00 | KRW 27.100,00 | KRW 23.300,00 | 355,27K |
| 2026-07-27 | KRW 29.100,00 | +0,69 % | KRW 29.450,00 | KRW 29.450,00 | KRW 27.600,00 | 238,42K |
| 2026-07-24 | KRW 28.900,00 | -12,95 % | KRW 32.750,00 | KRW 32.750,00 | KRW 28.800,00 | 299,41K |
| 2026-07-23 | KRW 33.200,00 | +2,63 % | KRW 31.600,00 | KRW 33.500,00 | KRW 30.500,00 | 425,79K |
| 2026-07-22 | KRW 32.350,00 | -3,43 % | KRW 35.400,00 | KRW 37.100,00 | KRW 32.350,00 | 225,81K |
| 2026-07-21 | KRW 33.500,00 | +0,45 % | KRW 32.800,00 | KRW 34.100,00 | KRW 31.200,00 | 299,70K |
| 2026-07-20 | KRW 33.350,00 | -12,92 % | KRW 36.300,00 | KRW 37.950,00 | KRW 32.450,00 | 344,48K |
| 2026-07-16 | KRW 38.300,00 | -12,46 % | KRW 43.000,00 | KRW 43.000,00 | KRW 36.800,00 | 537,08K |
| 2026-07-15 | KRW 43.750,00 | +20,36 % | KRW 38.600,00 | KRW 44.350,00 | KRW 38.250,00 | 798,61K |
| 2026-07-14 | KRW 36.350,00 | -2,15 % | KRW 37.550,00 | KRW 38.600,00 | KRW 34.400,00 | 327,03K |
| 2026-07-13 | KRW 37.150,00 | -1,20 % | KRW 38.000,00 | KRW 42.250,00 | KRW 37.050,00 | 538,43K |
| 2026-07-10 | KRW 37.600,00 | +9,46 % | KRW 35.350,00 | KRW 38.650,00 | KRW 34.650,00 | 495,95K |
| 2026-07-09 | KRW 34.350,00 | +8,36 % | KRW 32.000,00 | KRW 35.200,00 | KRW 32.000,00 | 293,07K |
| 2026-07-08 | KRW 31.700,00 | -6,49 % | KRW 32.750,00 | KRW 34.550,00 | KRW 31.550,00 | 332,30K |
| 2026-07-07 | KRW 33.900,00 | -4,24 % | KRW 35.050,00 | KRW 36.500,00 | KRW 32.750,00 | 256,90K |
| 2026-07-06 | KRW 35.400,00 | -4,84 % | KRW 36.550,00 | KRW 37.850,00 | KRW 34.100,00 | 333,92K |
| 2026-07-03 | KRW 37.200,00 | +8,30 % | KRW 35.300,00 | KRW 38.550,00 | KRW 34.050,00 | 445,53K |
| 2026-07-02 | KRW 34.350,00 | -15,50 % | KRW 38.700,00 | KRW 38.700,00 | KRW 34.000,00 | 514,27K |
| 2026-07-01 | KRW 40.650,00 | -1,22 % | KRW 41.850,00 | KRW 42.350,00 | KRW 39.300,00 | 549,44K |
| 2026-06-30 | KRW 41.150,00 | +8,43 % | KRW 38.350,00 | KRW 42.150,00 | KRW 36.700,00 | 606,10K |
| 2026-06-29 | KRW 37.950,00 | -0,91 % | KRW 38.500,00 | KRW 39.000,00 | KRW 36.550,00 | 326,26K |
| 2026-06-26 | KRW 38.300,00 | -3,16 % | KRW 40.500,00 | KRW 41.800,00 | KRW 37.300,00 | 414,10K |
| 2026-06-25 | KRW 39.550,00 | +1,41 % | KRW 41.100,00 | KRW 41.350,00 | KRW 38.600,00 | 424,42K |
| 2026-06-24 | KRW 39.000,00 | -2,50 % | KRW 39.250,00 | KRW 41.450,00 | KRW 37.000,00 | 474,63K |
| 2026-06-23 | KRW 40.000,00 | -6,43 % | KRW 43.900,00 | KRW 44.100,00 | KRW 40.000,00 | 331,65K |
| 2026-06-22 | KRW 42.750,00 | -1,38 % | KRW 42.200,00 | KRW 44.400,00 | KRW 41.800,00 | 442,00K |
| 2026-06-19 | KRW 43.350,00 | -3,77 % | KRW 46.500,00 | KRW 46.500,00 | KRW 41.850,00 | 375,43K |
| 2026-06-18 | KRW 45.050,00 | -2,07 % | KRW 46.100,00 | KRW 46.650,00 | KRW 44.550,00 | 323,19K |
| 2026-06-17 | KRW 46.000,00 | -3,87 % | KRW 46.800,00 | KRW 47.650,00 | KRW 45.650,00 | 875,05K |
| 2026-06-16 | KRW 47.850,00 | -5,62 % | KRW 51.250,00 | KRW 51.250,00 | KRW 47.050,00 | 390,93K |
| 2026-06-15 | KRW 50.700,00 | +1,20 % | KRW 50.850,00 | KRW 53.600,00 | KRW 49.250,00 | 493,11K |
| 2026-06-12 | KRW 50.100,00 | -5,56 % | KRW 56.500,00 | KRW 56.650,00 | KRW 49.200,00 | 789,03K |
| 2026-06-11 | KRW 53.050,00 | +9,95 % | KRW 46.250,00 | KRW 53.600,00 | KRW 45.650,00 | 547,84K |
| 2026-06-10 | KRW 48.250,00 | -3,88 % | KRW 49.250,00 | KRW 52.500,00 | KRW 46.000,00 | 263,64K |
| 2026-06-09 | KRW 50.200,00 | +7,96 % | KRW 47.700,00 | KRW 51.500,00 | KRW 45.500,00 | 391,30K |
| 2026-06-08 | KRW 46.500,00 | -12,84 % | KRW 47.900,00 | KRW 50.350,00 | KRW 45.500,00 | 554,12K |
| 2026-06-05 | KRW 53.350,00 | -1,48 % | KRW 53.000,00 | KRW 55.850,00 | KRW 50.250,00 | 444,89K |
| 2026-06-04 | KRW 54.150,00 | +7,23 % | KRW 51.050,00 | KRW 56.900,00 | KRW 50.200,00 | 413,91K |
| 2026-06-02 | KRW 50.500,00 | -4,99 % | KRW 52.150,00 | KRW 54.050,00 | KRW 47.500,00 | 597,75K |
| 2026-06-01 | KRW 53.150,00 | -5,76 % | KRW 57.400,00 | KRW 62.500,00 | KRW 51.050,00 | 582,68K |
| 2026-05-29 | KRW 56.400,00 | -2,93 % | KRW 60.350,00 | KRW 61.550,00 | KRW 53.500,00 | 482,87K |
| 2026-05-28 | KRW 58.105,31 | -1,16 % | KRW 56.507,75 | KRW 58.789,97 | KRW 53.175,71 | 550,52K |
| 2026-05-27 | KRW 58.789,97 | -2,35 % | KRW 64.723,74 | KRW 64.723,74 | KRW 57.055,48 | 458,85K |
| 2026-05-26 | KRW 60.204,95 | +11,03 % | KRW 57.694,51 | KRW 62.030,72 | KRW 57.648,86 | 564,04K |
| 2026-05-22 | KRW 54.225,54 | +12,08 % | KRW 49.295,94 | KRW 55.457,93 | KRW 48.428,70 | 599,28K |
| 2026-05-21 | KRW 48.383,05 | +12,89 % | KRW 45.279,23 | KRW 50.208,83 | KRW 43.133,95 | 700,31K |