T&R Biofab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,640.00 | 8,700.00 | 8,430.00 | 8,590.00 | 5,686.91 | 49,426 |
| 2024-01-29 | 8,750.00 | 8,840.00 | 8,450.00 | 8,640.00 | 5,720.02 | 75,985 |
| 2024-01-26 | 8,900.00 | 8,900.00 | 8,610.00 | 8,870.00 | 5,872.29 | 47,382 |
| 2024-01-25 | 9,009.99 | 9,289.99 | 8,300.00 | 8,740.00 | 5,786.22 | 304,656 |
| 2024-01-24 | 8,949.99 | 9,149.99 | 8,820.00 | 8,910.00 | 5,898.77 | 47,994 |
| 2024-01-23 | 8,989.99 | 9,299.99 | 8,780.00 | 9,029.99 | 5,978.21 | 87,437 |
| 2024-01-22 | 9,189.99 | 9,279.99 | 8,720.00 | 8,910.00 | 5,898.77 | 97,632 |
| 2024-01-19 | 9,119.99 | 9,599.99 | 9,089.99 | 9,199.99 | 6,090.76 | 107,886 |
| 2024-01-18 | 9,249.99 | 9,519.99 | 9,099.99 | 9,119.99 | 6,037.79 | 82,982 |
| 2024-01-17 | 10,199.99 | 10,309.99 | 9,049.99 | 9,299.99 | 6,156.96 | 217,836 |
| 2024-01-16 | 10,699.99 | 10,699.99 | 10,109.99 | 10,199.99 | 6,752.80 | 91,921 |
| 2024-01-15 | 10,209.99 | 11,099.99 | 10,189.99 | 10,659.99 | 7,057.33 | 240,024 |
| 2024-01-12 | 10,299.99 | 10,419.99 | 10,109.99 | 10,179.99 | 6,739.56 | 56,583 |
| 2024-01-11 | 10,249.99 | 10,469.99 | 10,049.99 | 10,349.99 | 6,852.10 | 63,471 |
| 2024-01-10 | 9,999.99 | 10,749.99 | 9,849.99 | 10,179.99 | 6,739.56 | 371,777 |
| 2024-01-09 | 9,259.99 | 9,989.99 | 9,199.99 | 9,799.99 | 6,487.98 | 192,724 |
| 2024-01-08 | 9,119.99 | 9,399.99 | 8,720.00 | 9,259.99 | 6,130.48 | 64,055 |
| 2024-01-05 | 9,099.99 | 9,399.99 | 9,009.99 | 9,119.99 | 6,037.79 | 52,429 |
| 2024-01-04 | 9,529.99 | 9,529.99 | 9,049.99 | 9,099.99 | 6,024.55 | 87,070 |
| 2024-01-03 | 9,000.00 | 9,799.99 | 8,900.00 | 9,599.99 | 6,355.57 | 159,107 |
| 2024-01-02 | 8,949.99 | 9,199.99 | 8,740.00 | 9,059.99 | 5,998.07 | 133,596 |
| 2023-12-28 | 9,319.99 | 9,489.99 | 8,930.00 | 8,930.00 | 5,912.01 | 142,930 |
| 2023-12-27 | 9,579.99 | 9,739.99 | 9,219.99 | 9,269.99 | 6,137.10 | 137,610 |
| 2023-12-26 | 9,349.99 | 9,799.99 | 9,119.99 | 9,579.99 | 6,342.33 | 368,898 |
| 2023-12-22 | 8,580.00 | 9,329.99 | 8,410.00 | 9,199.99 | 6,090.76 | 279,681 |
| 2023-12-21 | 8,400.00 | 8,820.00 | 8,090.00 | 8,580.00 | 5,680.29 | 195,387 |
| 2023-12-20 | 8,500.00 | 8,919.99 | 7,970.00 | 8,480.00 | 5,614.09 | 254,641 |
| 2023-12-19 | 7,540.00 | 8,600.00 | 7,370.00 | 8,470.00 | 5,607.47 | 516,618 |
| 2023-12-18 | 7,140.00 | 8,100.00 | 7,120.00 | 7,540.00 | 4,991.77 | 306,713 |
| 2023-12-15 | 7,580.00 | 7,580.00 | 7,030.00 | 7,140.00 | 4,726.96 | 183,959 |
| 2023-12-14 | 7,040.00 | 7,290.00 | 7,040.00 | 7,200.00 | 4,766.68 | 92,543 |
| 2023-12-13 | 7,470.00 | 7,470.00 | 6,910.00 | 7,080.00 | 4,687.24 | 245,125 |
| 2023-12-12 | 7,700.00 | 7,770.00 | 7,300.00 | 7,470.00 | 4,945.43 | 99,758 |
| 2023-12-11 | 7,560.00 | 7,750.00 | 7,500.00 | 7,680.00 | 5,084.46 | 79,732 |
| 2023-12-08 | 7,890.00 | 7,930.00 | 7,500.00 | 7,630.00 | 5,051.36 | 94,019 |
| 2023-12-07 | 7,930.00 | 7,940.00 | 7,740.00 | 7,800.00 | 5,163.90 | 35,194 |
| 2023-12-06 | 7,930.00 | 8,040.00 | 7,850.00 | 7,930.00 | 5,249.97 | 32,009 |
| 2023-12-05 | 7,790.00 | 8,060.00 | 7,700.00 | 7,930.00 | 5,249.97 | 32,495 |
| 2023-12-04 | 8,160.00 | 8,160.00 | 7,750.00 | 7,900.00 | 5,230.11 | 97,691 |
| 2023-12-01 | 8,380.00 | 8,380.00 | 8,050.00 | 8,160.00 | 5,402.24 | 43,535 |
| 2023-11-30 | 8,100.00 | 8,440.00 | 8,100.00 | 8,370.00 | 5,541.27 | 140,528 |
| 2023-11-29 | 8,350.00 | 8,480.00 | 7,690.00 | 8,100.00 | 5,362.52 | 66,174 |
| 2023-11-28 | 8,440.00 | 8,450.00 | 8,170.00 | 8,400.00 | 5,561.13 | 85,904 |
| 2023-11-27 | 8,700.00 | 8,840.00 | 8,350.00 | 8,440.00 | 5,587.61 | 124,328 |
| 2023-11-24 | 8,989.99 | 9,879.99 | 8,800.00 | 8,889.99 | 5,885.53 | 573,826 |
| 2023-11-23 | 8,750.00 | 8,979.99 | 8,600.00 | 8,840.00 | 5,852.42 | 44,496 |
| 2023-11-22 | 8,870.00 | 8,959.99 | 8,640.00 | 8,730.00 | 5,779.60 | 38,205 |
| 2023-11-21 | 9,009.99 | 9,009.99 | 8,800.00 | 8,860.00 | 5,865.66 | 36,347 |
| 2023-11-20 | 8,970.00 | 9,039.99 | 8,800.00 | 8,979.99 | 5,945.11 | 24,154 |
| 2023-11-17 | 9,279.99 | 9,279.99 | 8,800.00 | 8,970.00 | 5,938.49 | 45,401 |
| 2023-11-16 | 8,889.99 | 9,409.99 | 8,880.00 | 9,219.99 | 6,104.00 | 27,642 |
| 2023-11-15 | 8,900.00 | 9,139.99 | 8,810.00 | 9,000.00 | 5,958.35 | 35,258 |
| 2023-11-14 | 8,830.00 | 8,900.00 | 8,510.00 | 8,900.00 | 5,892.15 | 28,158 |
| 2023-11-13 | 9,019.99 | 9,229.99 | 8,660.00 | 8,660.00 | 5,733.26 | 36,990 |
| 2023-11-10 | 9,339.99 | 9,449.99 | 8,420.00 | 8,790.00 | 5,819.32 | 157,492 |
| 2023-11-09 | 9,959.99 | 9,969.99 | 9,349.99 | 9,349.99 | 6,190.06 | 58,019 |
| 2023-11-08 | 9,999.99 | 10,149.99 | 9,789.99 | 9,949.99 | 6,587.29 | 76,480 |
| 2023-11-07 | 10,029.99 | 10,239.99 | 9,989.99 | 10,149.99 | 6,719.70 | 28,036 |
| 2023-11-06 | 9,969.99 | 10,299.99 | 9,309.99 | 10,169.99 | 6,732.94 | 71,558 |
| 2023-11-03 | 9,599.99 | 9,869.99 | 9,439.99 | 9,779.99 | 6,474.74 | 28,149 |
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.