T&R Biofab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,230.00 | 6,420.00 | 6,150.00 | 6,310.00 | 4,177.47 | 19,682 |
| 2024-07-25 | 6,220.00 | 6,350.00 | 6,100.00 | 6,230.00 | 4,124.50 | 35,018 |
| 2024-07-24 | 6,290.00 | 6,430.00 | 6,100.00 | 6,390.00 | 4,230.43 | 41,703 |
| 2024-07-23 | 6,200.00 | 6,450.00 | 6,120.00 | 6,350.00 | 4,203.95 | 50,145 |
| 2024-07-22 | 6,510.00 | 6,510.00 | 6,070.00 | 6,250.00 | 4,137.74 | 38,575 |
| 2024-07-19 | 6,050.00 | 6,600.00 | 5,940.00 | 6,520.00 | 4,316.49 | 78,239 |
| 2024-07-18 | 6,140.00 | 6,140.00 | 5,950.00 | 6,050.00 | 4,005.34 | 54,210 |
| 2024-07-17 | 6,140.00 | 6,310.00 | 6,050.00 | 6,140.00 | 4,064.92 | 23,956 |
| 2024-07-16 | 6,220.00 | 6,220.00 | 5,990.00 | 6,140.00 | 4,064.92 | 42,097 |
| 2024-07-15 | 6,460.00 | 6,500.00 | 6,150.00 | 6,220.00 | 4,117.88 | 41,627 |
| 2024-07-12 | 6,400.00 | 6,500.00 | 6,250.00 | 6,460.00 | 4,276.77 | 20,065 |
| 2024-07-11 | 6,600.00 | 6,600.00 | 6,240.00 | 6,400.00 | 4,237.05 | 37,208 |
| 2024-07-10 | 6,470.00 | 6,660.00 | 6,370.00 | 6,550.00 | 4,336.35 | 37,711 |
| 2024-07-09 | 6,440.00 | 6,570.00 | 6,230.00 | 6,470.00 | 4,283.39 | 61,226 |
| 2024-07-08 | 6,270.00 | 6,600.00 | 6,200.00 | 6,450.00 | 4,270.15 | 106,075 |
| 2024-07-05 | 5,930.00 | 6,390.00 | 5,920.00 | 6,360.00 | 4,210.57 | 120,191 |
| 2024-07-04 | 5,900.00 | 6,120.00 | 5,800.00 | 5,930.00 | 3,925.89 | 59,622 |
| 2024-07-03 | 5,810.00 | 5,970.00 | 5,810.00 | 5,900.00 | 3,906.03 | 37,925 |
| 2024-07-02 | 5,940.00 | 6,050.00 | 5,750.00 | 5,810.00 | 3,846.45 | 59,179 |
| 2024-07-01 | 6,050.00 | 6,100.00 | 5,870.00 | 6,040.00 | 3,998.72 | 40,200 |
| 2024-06-28 | 6,050.00 | 6,070.00 | 5,980.00 | 6,050.00 | 4,005.34 | 19,062 |
| 2024-06-27 | 6,000.00 | 6,060.00 | 5,950.00 | 5,990.00 | 3,965.61 | 12,925 |
| 2024-06-26 | 6,210.00 | 6,310.00 | 5,830.00 | 6,000.00 | 3,972.23 | 88,253 |
| 2024-06-25 | 6,040.00 | 6,240.00 | 5,900.00 | 6,210.00 | 4,111.26 | 58,951 |
| 2024-06-24 | 6,010.00 | 6,070.00 | 5,850.00 | 6,040.00 | 3,998.72 | 64,345 |
| 2024-06-21 | 6,170.00 | 6,270.00 | 5,990.00 | 6,000.00 | 3,972.23 | 71,804 |
| 2024-06-20 | 6,350.00 | 6,370.00 | 6,150.00 | 6,170.00 | 4,084.78 | 68,032 |
| 2024-06-19 | 6,430.00 | 6,600.00 | 6,260.00 | 6,300.00 | 4,170.85 | 73,562 |
| 2024-06-18 | 6,280.00 | 6,980.00 | 6,100.00 | 6,540.00 | 4,329.73 | 248,183 |
| 2024-06-17 | 6,410.00 | 6,410.00 | 6,250.00 | 6,280.00 | 4,157.60 | 44,813 |
| 2024-06-14 | 6,500.00 | 6,500.00 | 6,190.00 | 6,410.00 | 4,243.67 | 143,919 |
| 2024-06-13 | 6,590.00 | 6,700.00 | 6,430.00 | 6,480.00 | 4,290.01 | 108,779 |
| 2024-06-12 | 6,690.00 | 6,820.00 | 6,540.00 | 6,590.00 | 4,362.84 | 74,224 |
| 2024-06-11 | 6,890.00 | 6,890.00 | 6,670.00 | 6,690.00 | 4,429.04 | 46,387 |
| 2024-06-10 | 6,760.00 | 6,960.00 | 6,680.00 | 6,740.00 | 4,462.14 | 50,456 |
| 2024-06-07 | 6,930.00 | 6,930.00 | 6,680.00 | 6,760.00 | 4,475.38 | 49,423 |
| 2024-06-05 | 6,690.00 | 6,990.00 | 6,650.00 | 6,760.00 | 4,475.38 | 22,101 |
| 2024-06-04 | 6,900.00 | 6,900.00 | 6,700.00 | 6,740.00 | 4,462.14 | 42,677 |
| 2024-06-03 | 6,970.00 | 7,140.00 | 6,800.00 | 6,820.00 | 4,515.11 | 102,290 |
| 2024-05-31 | 6,940.00 | 7,480.00 | 6,810.00 | 6,980.00 | 4,621.03 | 440,411 |
| 2024-05-30 | 6,800.00 | 6,950.00 | 6,700.00 | 6,730.00 | 4,455.52 | 44,816 |
| 2024-05-29 | 6,670.00 | 7,020.00 | 6,670.00 | 6,740.00 | 4,462.14 | 83,013 |
| 2024-05-28 | 7,000.00 | 7,000.00 | 6,550.00 | 6,660.00 | 4,409.18 | 158,873 |
| 2024-05-27 | 6,970.00 | 7,190.00 | 6,850.00 | 6,990.00 | 4,627.65 | 62,860 |
| 2024-05-24 | 6,770.00 | 6,910.00 | 6,700.00 | 6,900.00 | 4,568.07 | 49,536 |
| 2024-05-23 | 6,860.00 | 7,140.00 | 6,700.00 | 6,770.00 | 4,482.00 | 86,305 |
| 2024-05-22 | 6,950.00 | 7,010.00 | 6,740.00 | 6,840.00 | 4,528.35 | 117,973 |
| 2024-05-21 | 7,060.00 | 7,120.00 | 6,840.00 | 6,950.00 | 4,601.17 | 151,958 |
| 2024-05-20 | 7,240.00 | 7,240.00 | 6,960.00 | 7,140.00 | 4,726.96 | 80,113 |
| 2024-05-17 | 7,610.00 | 7,610.00 | 7,100.00 | 7,260.00 | 4,806.40 | 111,117 |
| 2024-05-16 | 7,910.00 | 7,950.00 | 7,470.00 | 7,490.00 | 4,958.67 | 107,184 |
| 2024-05-14 | 7,830.00 | 7,950.00 | 7,770.00 | 7,820.00 | 5,177.14 | 43,399 |
| 2024-05-13 | 8,140.00 | 8,270.00 | 7,760.00 | 7,830.00 | 5,183.76 | 98,604 |
| 2024-05-10 | 8,250.00 | 8,300.00 | 8,060.00 | 8,210.00 | 5,435.34 | 29,967 |
| 2024-05-09 | 8,550.00 | 8,550.00 | 8,130.00 | 8,250.00 | 5,461.82 | 62,628 |
| 2024-05-08 | 8,470.00 | 8,720.00 | 8,390.00 | 8,550.00 | 5,660.43 | 42,963 |
| 2024-05-07 | 8,300.00 | 8,580.00 | 8,280.00 | 8,440.00 | 5,587.61 | 64,046 |
| 2024-05-03 | 8,140.00 | 8,300.00 | 8,090.00 | 8,280.00 | 5,481.68 | 31,568 |
| 2024-05-02 | 8,140.00 | 8,340.00 | 8,070.00 | 8,140.00 | 5,389.00 | 23,926 |
| 2024-04-30 | 8,240.00 | 8,320.00 | 8,060.00 | 8,120.00 | 5,375.76 | 47,601 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.