TLB Co., Ltd (KOSDAQ:356860)
South Korea
· Delayed Price · Currency is KRW 66,400
+1,900 (2.95%)
At close: Dec 5, 2025
TLB Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64,500.00 | 66,900.00 | 63,100.00 | 66,400.00 | 66,400.00 | 2.95% | 313,735 |
| Dec 4, 2025 | 67,300.00 | 67,300.00 | 62,500.00 | 64,500.00 | 64,500.00 | -5.01% | 468,344 |
| Dec 3, 2025 | 68,400.00 | 69,800.00 | 65,300.00 | 67,900.00 | 67,900.00 | 1.95% | 400,617 |
| Dec 2, 2025 | 67,000.00 | 68,000.00 | 65,000.00 | 66,600.00 | 66,600.00 | 0.15% | 266,946 |
| Dec 1, 2025 | 68,400.00 | 70,700.00 | 65,200.00 | 66,500.00 | 66,500.00 | - | 522,854 |
| Nov 28, 2025 | 67,500.00 | 68,100.00 | 64,700.00 | 66,500.00 | 66,500.00 | -0.89% | 276,144 |
| Nov 27, 2025 | 66,100.00 | 69,200.00 | 65,000.00 | 67,100.00 | 67,100.00 | 3.23% | 377,206 |
| Nov 26, 2025 | 69,200.00 | 69,200.00 | 63,800.00 | 65,000.00 | 65,000.00 | -4.69% | 450,346 |
| Nov 25, 2025 | 67,400.00 | 69,800.00 | 66,500.00 | 68,200.00 | 68,200.00 | 6.07% | 498,770 |
| Nov 24, 2025 | 64,400.00 | 66,000.00 | 61,800.00 | 64,300.00 | 64,300.00 | 3.04% | 310,281 |
| Nov 21, 2025 | 60,900.00 | 64,500.00 | 60,400.00 | 62,400.00 | 62,400.00 | -5.60% | 459,088 |
| Nov 20, 2025 | 75,200.00 | 76,900.00 | 65,100.00 | 66,100.00 | 66,100.00 | -5.97% | 1,318,993 |
| Nov 19, 2025 | 67,000.00 | 74,200.00 | 63,200.00 | 70,300.00 | 70,300.00 | 3.84% | 849,713 |
| Nov 18, 2025 | 69,000.00 | 72,600.00 | 67,000.00 | 67,700.00 | 67,700.00 | -6.10% | 390,315 |
| Nov 17, 2025 | 65,400.00 | 72,900.00 | 65,300.00 | 72,100.00 | 72,100.00 | 12.83% | 662,885 |
| Nov 14, 2025 | 68,500.00 | 70,600.00 | 63,500.00 | 63,900.00 | 63,900.00 | -12.23% | 692,613 |
| Nov 13, 2025 | 70,500.00 | 73,000.00 | 69,200.00 | 72,800.00 | 72,800.00 | 5.66% | 595,020 |
| Nov 12, 2025 | 70,700.00 | 72,100.00 | 64,800.00 | 68,900.00 | 68,900.00 | -4.04% | 818,027 |
| Nov 11, 2025 | 67,500.00 | 74,200.00 | 66,500.00 | 71,800.00 | 71,800.00 | 10.46% | 1,085,151 |
| Nov 10, 2025 | 63,000.00 | 65,800.00 | 58,000.00 | 65,000.00 | 65,000.00 | 2.52% | 673,985 |
| Nov 7, 2025 | 60,600.00 | 67,200.00 | 60,600.00 | 63,400.00 | 63,400.00 | - | 387,696 |
| Nov 6, 2025 | 66,500.00 | 68,900.00 | 62,100.00 | 63,400.00 | 63,400.00 | -3.50% | 431,359 |
| Nov 5, 2025 | 68,000.00 | 68,100.00 | 59,500.00 | 65,700.00 | 65,700.00 | -6.41% | 1,094,314 |
| Nov 4, 2025 | 70,600.00 | 71,400.00 | 67,300.00 | 70,200.00 | 70,200.00 | 0.14% | 459,928 |
| Nov 3, 2025 | 67,400.00 | 70,400.00 | 66,000.00 | 70,100.00 | 70,100.00 | 2.19% | 453,580 |
| Oct 31, 2025 | 66,100.00 | 69,400.00 | 65,600.00 | 68,600.00 | 68,600.00 | 2.69% | 322,031 |
| Oct 30, 2025 | 70,200.00 | 70,200.00 | 66,200.00 | 66,800.00 | 66,800.00 | -5.52% | 408,197 |
| Oct 29, 2025 | 68,900.00 | 74,200.00 | 68,200.00 | 70,700.00 | 70,700.00 | 2.76% | 687,114 |
| Oct 28, 2025 | 67,500.00 | 70,900.00 | 66,100.00 | 68,800.00 | 68,800.00 | 1.03% | 458,741 |
| Oct 27, 2025 | 69,900.00 | 69,900.00 | 65,100.00 | 68,100.00 | 68,100.00 | - | 552,338 |
| Oct 24, 2025 | 71,600.00 | 71,600.00 | 66,900.00 | 68,100.00 | 67,900.00 | -4.89% | 662,178 |
| Oct 23, 2025 | 64,500.00 | 72,000.00 | 63,300.00 | 71,600.00 | 71,389.72 | 9.31% | 775,236 |
| Oct 22, 2025 | 65,900.00 | 66,800.00 | 63,700.00 | 65,500.00 | 65,307.64 | -1.50% | 340,812 |
| Oct 21, 2025 | 65,600.00 | 73,200.00 | 65,300.00 | 66,500.00 | 66,304.70 | 2.47% | 916,723 |
| Oct 20, 2025 | 68,900.00 | 69,000.00 | 63,200.00 | 64,900.00 | 64,709.40 | -3.71% | 613,448 |
| Oct 17, 2025 | 67,000.00 | 69,200.00 | 65,400.00 | 67,400.00 | 67,202.06 | 0.15% | 421,450 |
| Oct 16, 2025 | 62,700.00 | 68,100.00 | 60,400.00 | 67,300.00 | 67,102.35 | 5.98% | 623,601 |
| Oct 15, 2025 | 58,500.00 | 63,700.00 | 58,000.00 | 63,500.00 | 63,313.51 | 8.55% | 578,943 |
| Oct 14, 2025 | 66,000.00 | 66,000.00 | 57,100.00 | 58,500.00 | 58,328.19 | -9.16% | 1,123,715 |
| Oct 13, 2025 | 60,000.00 | 65,100.00 | 59,200.00 | 64,400.00 | 64,210.87 | 1.74% | 911,278 |
| Oct 10, 2025 | 71,300.00 | 75,900.00 | 62,100.00 | 63,300.00 | 63,114.10 | -4.81% | 1,032,210 |
| Oct 2, 2025 | 62,400.00 | 66,900.00 | 61,100.00 | 66,500.00 | 66,304.70 | 13.29% | 737,489 |
| Oct 1, 2025 | 52,900.00 | 60,200.00 | 52,400.00 | 58,700.00 | 58,527.61 | 13.98% | 652,962 |
| Sep 30, 2025 | 52,100.00 | 53,400.00 | 50,500.00 | 51,500.00 | 51,348.75 | -0.96% | 196,556 |
| Sep 29, 2025 | 46,400.00 | 52,500.00 | 45,100.00 | 52,000.00 | 51,847.28 | 11.83% | 381,146 |
| Sep 26, 2025 | 48,500.00 | 50,200.00 | 45,850.00 | 46,500.00 | 46,363.44 | -5.10% | 377,431 |
| Sep 25, 2025 | 50,500.00 | 55,500.00 | 47,500.00 | 49,000.00 | 48,856.09 | -5.41% | 612,423 |
| Sep 24, 2025 | 46,700.00 | 53,300.00 | 46,000.00 | 51,800.00 | 51,647.87 | 7.47% | 476,767 |
| Sep 23, 2025 | 47,300.00 | 49,000.00 | 44,700.00 | 48,200.00 | 48,058.44 | 2.77% | 392,419 |
| Sep 22, 2025 | 41,650.00 | 47,400.00 | 41,600.00 | 46,900.00 | 46,762.26 | 15.09% | 787,272 |