TLB Co., Ltd. 356860
KRX · South Korea · Electronic Technology
KRW 48,300.00+2,650.00 (+5.81%)
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 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 |