T&R Biofab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,190.00 | 8,310.00 | 8,100.00 | 8,240.00 | 5,455.20 | 43,803 |
| 2024-04-26 | 8,260.00 | 8,320.00 | 8,100.00 | 8,240.00 | 5,455.20 | 44,597 |
| 2024-04-25 | 8,150.00 | 8,330.00 | 8,120.00 | 8,250.00 | 5,461.82 | 41,194 |
| 2024-04-24 | 8,250.00 | 8,400.00 | 8,080.00 | 8,120.00 | 5,375.76 | 71,520 |
| 2024-04-23 | 8,400.00 | 9,229.99 | 8,080.00 | 8,250.00 | 5,461.82 | 244,073 |
| 2024-04-22 | 7,790.00 | 8,390.00 | 7,790.00 | 8,300.00 | 5,494.92 | 92,697 |
| 2024-04-19 | 7,980.00 | 8,200.00 | 7,750.00 | 7,850.00 | 5,197.01 | 80,562 |
| 2024-04-18 | 7,790.00 | 7,990.00 | 7,740.00 | 7,980.00 | 5,283.07 | 20,769 |
| 2024-04-17 | 7,850.00 | 8,000.00 | 7,750.00 | 7,870.00 | 5,210.25 | 32,015 |
| 2024-04-16 | 8,110.00 | 8,110.00 | 7,720.00 | 7,840.00 | 5,190.39 | 70,618 |
| 2024-04-15 | 7,980.00 | 8,150.00 | 7,960.00 | 8,110.00 | 5,369.14 | 24,970 |
| 2024-04-12 | 7,950.00 | 8,190.00 | 7,950.00 | 8,060.00 | 5,336.03 | 45,849 |
| 2024-04-11 | 7,800.00 | 8,450.00 | 7,800.00 | 7,970.00 | 5,276.45 | 96,298 |
| 2024-04-09 | 7,870.00 | 7,930.00 | 7,730.00 | 7,780.00 | 5,150.66 | 34,036 |
| 2024-04-08 | 8,030.00 | 8,030.00 | 7,650.00 | 7,870.00 | 5,210.25 | 54,554 |
| 2024-04-05 | 7,960.00 | 8,040.00 | 7,860.00 | 7,980.00 | 5,283.07 | 31,911 |
| 2024-04-04 | 8,010.00 | 8,180.00 | 7,900.00 | 7,960.00 | 5,269.83 | 80,609 |
| 2024-04-03 | 7,930.00 | 8,400.00 | 7,680.00 | 8,130.00 | 5,382.38 | 146,715 |
| 2024-04-02 | 8,780.00 | 8,840.00 | 7,860.00 | 7,930.00 | 5,249.97 | 296,387 |
| 2024-04-01 | 8,800.00 | 8,889.99 | 8,640.00 | 8,880.00 | 5,878.91 | 58,883 |
| 2024-03-29 | 9,000.00 | 9,079.99 | 8,600.00 | 8,640.00 | 5,720.02 | 123,156 |
| 2024-03-28 | 9,539.99 | 9,539.99 | 8,949.99 | 8,949.99 | 5,925.25 | 222,127 |
| 2024-03-27 | 9,299.99 | 9,719.99 | 9,129.99 | 9,549.99 | 6,322.47 | 411,326 |
| 2024-03-26 | 9,109.99 | 9,169.99 | 8,900.00 | 9,079.99 | 6,011.31 | 127,897 |
| 2024-03-25 | 9,089.99 | 9,349.99 | 9,000.00 | 9,189.99 | 6,084.14 | 113,971 |
| 2024-03-22 | 9,119.99 | 9,719.99 | 8,940.00 | 9,199.99 | 6,090.76 | 327,654 |
| 2024-03-21 | 9,179.99 | 9,339.99 | 8,940.00 | 9,069.99 | 6,004.69 | 169,978 |
| 2024-03-20 | 8,570.00 | 9,499.99 | 8,460.00 | 9,179.99 | 6,077.52 | 537,529 |
| 2024-03-19 | 8,340.00 | 8,630.00 | 8,190.00 | 8,500.00 | 5,627.33 | 229,784 |
| 2024-03-18 | 8,540.00 | 8,540.00 | 8,060.00 | 8,250.00 | 5,461.82 | 217,351 |
| 2024-03-15 | 8,700.00 | 8,790.00 | 8,180.00 | 8,550.00 | 5,660.43 | 256,731 |
| 2024-03-14 | 8,979.99 | 9,039.99 | 8,700.00 | 8,820.00 | 5,839.18 | 156,510 |
| 2024-03-13 | 8,850.00 | 9,309.99 | 8,470.00 | 9,139.99 | 6,051.04 | 441,608 |
| 2024-03-12 | 9,369.99 | 9,519.99 | 8,710.00 | 8,820.00 | 5,839.18 | 757,297 |
| 2024-03-11 | 7,720.00 | 9,889.99 | 7,560.00 | 9,289.99 | 6,150.34 | 3,046,585 |
| 2024-03-08 | 7,600.00 | 8,000.00 | 7,330.00 | 7,610.00 | 5,038.12 | 531,461 |
| 2024-03-07 | 6,560.00 | 8,560.00 | 6,500.00 | 7,650.00 | 5,064.60 | 4,474,592 |
| 2024-03-06 | 6,440.00 | 6,930.00 | 6,350.00 | 6,590.00 | 4,362.84 | 184,675 |
| 2024-03-05 | 6,480.00 | 6,510.00 | 6,280.00 | 6,440.00 | 4,263.53 | 103,640 |
| 2024-03-04 | 6,660.00 | 6,800.00 | 6,440.00 | 6,600.00 | 4,369.46 | 99,444 |
| 2024-02-29 | 6,740.00 | 6,830.00 | 6,540.00 | 6,660.00 | 4,409.18 | 138,838 |
| 2024-02-28 | 6,940.00 | 6,940.00 | 6,650.00 | 6,740.00 | 4,462.14 | 75,003 |
| 2024-02-27 | 6,850.00 | 7,070.00 | 6,640.00 | 6,870.00 | 4,548.21 | 205,023 |
| 2024-02-26 | 7,150.00 | 7,290.00 | 6,900.00 | 7,010.00 | 4,640.89 | 142,191 |
| 2024-02-23 | 7,760.00 | 7,900.00 | 7,090.00 | 7,150.00 | 4,733.58 | 348,159 |
| 2024-02-22 | 7,890.00 | 7,890.00 | 7,710.00 | 7,810.00 | 5,170.52 | 42,260 |
| 2024-02-21 | 7,930.00 | 8,000.00 | 7,530.00 | 7,890.00 | 5,223.49 | 74,517 |
| 2024-02-20 | 7,990.00 | 8,100.00 | 7,800.00 | 8,000.00 | 5,296.31 | 40,905 |
| 2024-02-19 | 7,820.00 | 8,100.00 | 7,800.00 | 7,970.00 | 5,276.45 | 63,830 |
| 2024-02-16 | 7,640.00 | 7,900.00 | 7,530.00 | 7,820.00 | 5,177.14 | 41,353 |
| 2024-02-15 | 7,600.00 | 7,690.00 | 7,460.00 | 7,630.00 | 5,051.36 | 68,883 |
| 2024-02-14 | 7,970.00 | 7,970.00 | 7,580.00 | 7,600.00 | 5,031.50 | 120,455 |
| 2024-02-13 | 8,020.00 | 8,290.00 | 7,900.00 | 7,960.00 | 5,269.83 | 103,437 |
| 2024-02-08 | 8,040.00 | 8,080.00 | 7,900.00 | 7,990.00 | 5,289.69 | 52,190 |
| 2024-02-07 | 8,040.00 | 8,100.00 | 7,950.00 | 8,040.00 | 5,322.79 | 31,488 |
| 2024-02-06 | 7,970.00 | 8,210.00 | 7,840.00 | 8,040.00 | 5,322.79 | 60,185 |
| 2024-02-05 | 8,070.00 | 8,200.00 | 7,900.00 | 7,970.00 | 5,276.45 | 32,410 |
| 2024-02-02 | 7,900.00 | 8,170.00 | 7,890.00 | 8,130.00 | 5,382.38 | 65,546 |
| 2024-02-01 | 8,110.00 | 8,360.00 | 7,880.00 | 7,970.00 | 5,276.45 | 127,381 |
| 2024-01-31 | 8,590.00 | 8,650.00 | 8,070.00 | 8,370.00 | 5,541.27 | 103,177 |
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.