T&L Co. Ltd. 340570
KRX · South Korea · Process Industries
KRW 27,550.00-50.00 (-0.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 27,550.00 | -0.18% | KRW 27,650.00 | KRW 28,200.00 | KRW 27,450.00 | 79.90K |
| 2026-09-30 | KRW 27,600.00 | 0.00% | KRW 27,850.00 | KRW 27,850.00 | KRW 27,300.00 | 47.20K |
| 2026-09-29 | KRW 27,600.00 | -1.43% | KRW 27,800.00 | KRW 27,900.00 | KRW 27,350.00 | 67.21K |
| 2026-09-28 | KRW 28,000.00 | -1.41% | KRW 28,850.00 | KRW 28,950.00 | KRW 27,900.00 | 53.83K |
| 2026-09-23 | KRW 28,400.00 | +2.71% | KRW 28,500.00 | KRW 29,150.00 | KRW 28,100.00 | 95.21K |
| 2026-09-22 | KRW 27,650.00 | -2.12% | KRW 28,300.00 | KRW 28,300.00 | KRW 27,350.00 | 73.99K |
| 2026-09-21 | KRW 28,250.00 | +3.48% | KRW 27,500.00 | KRW 28,250.00 | KRW 27,200.00 | 83.38K |
| 2026-09-18 | KRW 27,300.00 | +0.92% | KRW 27,350.00 | KRW 27,600.00 | KRW 26,650.00 | 68.02K |
| 2026-09-17 | KRW 27,050.00 | +0.19% | KRW 27,300.00 | KRW 27,850.00 | KRW 27,000.00 | 46.17K |
| 2026-09-16 | KRW 27,000.00 | -0.74% | KRW 27,500.00 | KRW 27,500.00 | KRW 26,850.00 | 16.97K |
| 2026-09-15 | KRW 27,200.00 | -1.09% | KRW 27,450.00 | KRW 27,800.00 | KRW 27,000.00 | 50.83K |
| 2026-09-14 | KRW 27,500.00 | -1.08% | KRW 27,900.00 | KRW 28,350.00 | KRW 27,300.00 | 21.94K |
| 2026-09-11 | KRW 27,800.00 | -0.89% | KRW 27,550.00 | KRW 28,550.00 | KRW 27,500.00 | 47.56K |
| 2026-09-10 | KRW 28,050.00 | -0.18% | KRW 27,950.00 | KRW 28,250.00 | KRW 27,350.00 | 62.23K |
| 2026-09-09 | KRW 28,100.00 | -0.35% | KRW 28,250.00 | KRW 28,500.00 | KRW 27,550.00 | 89.63K |
| 2026-09-08 | KRW 28,200.00 | -2.76% | KRW 29,300.00 | KRW 29,550.00 | KRW 28,000.00 | 102.51K |
| 2026-09-07 | KRW 29,000.00 | -2.19% | KRW 30,250.00 | KRW 30,250.00 | KRW 28,750.00 | 77.48K |
| 2026-09-04 | KRW 29,650.00 | +1.19% | KRW 29,450.00 | KRW 30,050.00 | KRW 29,050.00 | 44.53K |
| 2026-09-03 | KRW 29,300.00 | -2.01% | KRW 30,150.00 | KRW 30,250.00 | KRW 28,900.00 | 85.22K |
| 2026-09-02 | KRW 29,900.00 | -2.45% | KRW 29,950.00 | KRW 31,250.00 | KRW 29,650.00 | 87.50K |
| 2026-09-01 | KRW 30,650.00 | -3.46% | KRW 31,250.00 | KRW 31,700.00 | KRW 30,200.00 | 94.52K |
| 2026-08-31 | KRW 31,750.00 | +2.75% | KRW 30,150.00 | KRW 32,000.00 | KRW 30,000.00 | 61.33K |
| 2026-08-28 | KRW 30,900.00 | -1.28% | KRW 30,650.00 | KRW 31,650.00 | KRW 30,000.00 | 97.97K |
| 2026-08-27 | KRW 31,300.00 | -4.72% | KRW 32,700.00 | KRW 33,050.00 | KRW 31,200.00 | 50.87K |
| 2026-08-26 | KRW 32,850.00 | +0.77% | KRW 32,500.00 | KRW 34,200.00 | KRW 32,100.00 | 123.74K |
| 2026-08-25 | KRW 32,600.00 | +4.49% | KRW 30,350.00 | KRW 32,650.00 | KRW 29,550.00 | 99.15K |
| 2026-08-24 | KRW 31,200.00 | +5.05% | KRW 29,850.00 | KRW 31,400.00 | KRW 29,750.00 | 63.53K |
| 2026-08-21 | KRW 29,700.00 | -1.98% | KRW 30,000.00 | KRW 30,000.00 | KRW 28,900.00 | 59.13K |
| 2026-08-20 | KRW 30,300.00 | +0.17% | KRW 30,350.00 | KRW 31,150.00 | KRW 30,000.00 | 53.43K |
| 2026-08-19 | KRW 30,250.00 | -1.63% | KRW 30,400.00 | KRW 30,700.00 | KRW 29,400.00 | 194.87K |
| 2026-08-18 | KRW 30,750.00 | -5.82% | KRW 32,700.00 | KRW 32,700.00 | KRW 30,300.00 | 102.40K |
| 2026-08-14 | KRW 32,650.00 | +2.03% | KRW 32,450.00 | KRW 34,000.00 | KRW 31,050.00 | 169.74K |
| 2026-08-13 | KRW 32,000.00 | -3.47% | KRW 33,500.00 | KRW 33,550.00 | KRW 31,850.00 | 52.54K |
| 2026-08-12 | KRW 33,150.00 | -1.04% | KRW 33,600.00 | KRW 34,100.00 | KRW 32,350.00 | 64.51K |
| 2026-08-11 | KRW 33,500.00 | +0.60% | KRW 33,300.00 | KRW 33,600.00 | KRW 31,800.00 | 64.35K |
| 2026-08-10 | KRW 33,300.00 | +0.60% | KRW 32,250.00 | KRW 33,600.00 | KRW 30,900.00 | 82.54K |
| 2026-08-07 | KRW 33,100.00 | +2.80% | KRW 32,250.00 | KRW 35,800.00 | KRW 31,050.00 | 206.02K |
| 2026-08-06 | KRW 32,200.00 | -1.83% | KRW 32,400.00 | KRW 33,100.00 | KRW 31,000.00 | 138.39K |
| 2026-08-05 | KRW 32,800.00 | +3.31% | KRW 31,950.00 | KRW 33,450.00 | KRW 31,250.00 | 203.25K |
| 2026-08-04 | KRW 31,750.00 | +10.05% | KRW 28,650.00 | KRW 32,000.00 | KRW 28,650.00 | 337.08K |
| 2026-08-03 | KRW 28,850.00 | +3.78% | KRW 29,000.00 | KRW 29,550.00 | KRW 28,700.00 | 70.40K |
| 2026-07-31 | KRW 27,800.00 | +3.35% | KRW 28,000.00 | KRW 28,050.00 | KRW 26,900.00 | 66.82K |
| 2026-07-30 | KRW 26,900.00 | -2.00% | KRW 26,600.00 | KRW 28,200.00 | KRW 26,600.00 | 64.09K |
| 2026-07-29 | KRW 27,450.00 | -4.02% | KRW 29,000.00 | KRW 29,050.00 | KRW 26,750.00 | 95.65K |
| 2026-07-28 | KRW 28,600.00 | -5.14% | KRW 29,750.00 | KRW 30,400.00 | KRW 28,500.00 | 109.38K |
| 2026-07-27 | KRW 30,150.00 | +7.10% | KRW 28,900.00 | KRW 31,750.00 | KRW 28,400.00 | 276.62K |
| 2026-07-24 | KRW 28,150.00 | +1.26% | KRW 27,550.00 | KRW 28,850.00 | KRW 27,550.00 | 115.58K |
| 2026-07-23 | KRW 27,800.00 | +9.02% | KRW 25,750.00 | KRW 28,250.00 | KRW 25,700.00 | 215.21K |
| 2026-07-22 | KRW 25,500.00 | -3.41% | KRW 27,000.00 | KRW 27,400.00 | KRW 25,450.00 | 77.98K |
| 2026-07-21 | KRW 26,400.00 | +4.97% | KRW 25,050.00 | KRW 26,650.00 | KRW 24,675.00 | 74.71K |
| 2026-07-20 | KRW 25,150.00 | -4.01% | KRW 26,050.00 | KRW 26,050.00 | KRW 24,950.00 | 51.24K |
| 2026-07-16 | KRW 26,200.00 | -0.19% | KRW 26,750.00 | KRW 26,800.00 | KRW 25,500.00 | 38.96K |
| 2026-07-15 | KRW 26,250.00 | +2.94% | KRW 25,700.00 | KRW 26,500.00 | KRW 25,650.00 | 30.55K |
| 2026-07-14 | KRW 25,500.00 | -3.23% | KRW 26,250.00 | KRW 26,250.00 | KRW 25,050.00 | 45.01K |
| 2026-07-13 | KRW 26,350.00 | -0.19% | KRW 26,450.00 | KRW 27,650.00 | KRW 26,100.00 | 55.13K |
| 2026-07-10 | KRW 26,400.00 | +3.73% | KRW 25,400.00 | KRW 26,850.00 | KRW 25,050.00 | 126.96K |
| 2026-07-09 | KRW 25,450.00 | -1.36% | KRW 25,800.00 | KRW 25,950.00 | KRW 24,950.00 | 65.86K |
| 2026-07-08 | KRW 25,800.00 | -6.69% | KRW 27,200.00 | KRW 27,400.00 | KRW 25,750.00 | 100.41K |
| 2026-07-07 | KRW 27,650.00 | +4.93% | KRW 25,800.00 | KRW 28,150.00 | KRW 25,800.00 | 173.90K |
| 2026-07-06 | KRW 26,350.00 | -0.57% | KRW 26,750.00 | KRW 27,000.00 | KRW 25,800.00 | 58.78K |
| 2026-07-03 | KRW 26,500.00 | -2.21% | KRW 26,950.00 | KRW 27,100.00 | KRW 25,600.00 | 184.55K |
| 2026-07-02 | KRW 27,100.00 | -1.63% | KRW 26,900.00 | KRW 27,600.00 | KRW 26,650.00 | 96.29K |
| 2026-07-01 | KRW 27,550.00 | -0.90% | KRW 27,850.00 | KRW 28,000.00 | KRW 26,550.00 | 123.85K |
| 2026-06-30 | KRW 27,800.00 | -0.54% | KRW 27,550.00 | KRW 27,950.00 | KRW 27,000.00 | 46.98K |
| 2026-06-29 | KRW 27,950.00 | +9.61% | KRW 25,100.00 | KRW 27,950.00 | KRW 25,100.00 | 115.34K |
| 2026-06-26 | KRW 25,500.00 | -1.16% | KRW 25,900.00 | KRW 26,150.00 | KRW 24,950.00 | 92.33K |
| 2026-06-25 | KRW 25,800.00 | -3.01% | KRW 26,800.00 | KRW 26,950.00 | KRW 25,750.00 | 48.55K |
| 2026-06-24 | KRW 26,600.00 | +0.38% | KRW 26,150.00 | KRW 26,650.00 | KRW 25,150.00 | 118.94K |
| 2026-06-23 | KRW 26,500.00 | -4.50% | KRW 27,300.00 | KRW 27,350.00 | KRW 25,700.00 | 122.98K |
| 2026-06-22 | KRW 27,750.00 | +0.91% | KRW 27,250.00 | KRW 28,050.00 | KRW 26,700.00 | 98.84K |
| 2026-06-19 | KRW 27,500.00 | -1.96% | KRW 27,700.00 | KRW 27,850.00 | KRW 26,300.00 | 137.98K |
| 2026-06-18 | KRW 28,050.00 | -2.43% | KRW 28,400.00 | KRW 28,700.00 | KRW 27,650.00 | 63.65K |
| 2026-06-17 | KRW 28,750.00 | +2.31% | KRW 28,000.00 | KRW 29,050.00 | KRW 27,550.00 | 68.08K |
| 2026-06-16 | KRW 28,100.00 | -1.58% | KRW 29,150.00 | KRW 29,150.00 | KRW 27,900.00 | 44.67K |
| 2026-06-15 | KRW 28,550.00 | -1.89% | KRW 29,150.00 | KRW 29,300.00 | KRW 28,200.00 | 51.95K |
| 2026-06-12 | KRW 29,100.00 | -1.69% | KRW 29,650.00 | KRW 30,000.00 | KRW 27,050.00 | 111.61K |
| 2026-06-11 | KRW 29,600.00 | -0.17% | KRW 29,200.00 | KRW 30,750.00 | KRW 28,000.00 | 130.94K |
| 2026-06-10 | KRW 29,650.00 | +2.42% | KRW 28,950.00 | KRW 30,450.00 | KRW 28,050.00 | 103.16K |
| 2026-06-09 | KRW 28,950.00 | +12.87% | KRW 26,700.00 | KRW 29,550.00 | KRW 26,500.00 | 160.11K |
| 2026-06-08 | KRW 25,650.00 | -7.40% | KRW 25,950.00 | KRW 26,500.00 | KRW 25,350.00 | 83.80K |
| 2026-06-05 | KRW 27,700.00 | -0.89% | KRW 28,000.00 | KRW 28,550.00 | KRW 27,000.00 | 64.24K |
| 2026-06-04 | KRW 27,950.00 | +2.76% | KRW 27,200.00 | KRW 28,700.00 | KRW 27,050.00 | 77.14K |
| 2026-06-02 | KRW 27,200.00 | -4.23% | KRW 29,000.00 | KRW 29,000.00 | KRW 26,500.00 | 247.54K |
| 2026-06-01 | KRW 28,400.00 | +1.25% | KRW 27,800.00 | KRW 29,250.00 | KRW 27,500.00 | 114.12K |
| 2026-05-29 | KRW 28,050.00 | -2.43% | KRW 29,150.00 | KRW 29,150.00 | KRW 27,300.00 | 103.01K |
| 2026-05-28 | KRW 28,750.00 | -6.35% | KRW 30,700.00 | KRW 30,700.00 | KRW 27,750.00 | 163.32K |
| 2026-05-27 | KRW 30,700.00 | -2.07% | KRW 30,600.00 | KRW 31,450.00 | KRW 29,850.00 | 126.88K |
| 2026-05-26 | KRW 31,350.00 | +0.64% | KRW 31,350.00 | KRW 31,650.00 | KRW 30,750.00 | 92.53K |
| 2026-05-22 | KRW 31,150.00 | -1.74% | KRW 31,700.00 | KRW 32,500.00 | KRW 30,900.00 | 94.24K |
| 2026-05-21 | KRW 31,700.00 | +2.42% | KRW 31,050.00 | KRW 32,500.00 | KRW 30,750.00 | 143.58K |