See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.19▲ 2.10%
← 246710.KQ stock page

T&R Biofab Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-039,599.999,869.999,439.999,779.996,474.7428,149
2023-11-029,649.999,679.999,299.999,539.996,315.8544,230
2023-11-019,159.999,379.999,089.999,229.996,110.6242,078
2023-10-319,599.999,639.999,109.999,109.996,031.1743,627
2023-10-309,809.999,989.999,399.999,589.996,348.9533,415
2023-10-279,799.9910,059.999,699.999,809.996,494.6032,877
2023-10-269,899.9910,059.999,709.999,799.996,487.9832,552
2023-10-259,959.9910,189.999,799.9910,009.996,627.0151,959
2023-10-249,699.999,859.999,359.999,859.996,527.7064,859
2023-10-239,829.999,869.999,519.999,689.996,415.1656,000
2023-10-209,859.9910,059.999,479.999,839.996,514.46102,400
2023-10-1910,599.9910,599.999,959.9910,069.996,666.7398,236
2023-10-1810,899.9911,179.9910,429.9910,689.997,077.2068,914
2023-10-1710,919.9911,179.9910,859.9910,959.997,255.9521,811
2023-10-1611,159.9911,159.9910,819.9910,919.997,229.4716,671
2023-10-1311,189.9911,319.9910,829.9911,159.997,388.3540,502
2023-10-1210,919.9911,219.9910,909.9911,179.997,401.6029,340
2023-10-1110,979.9911,179.9910,879.9910,899.997,216.2232,901
2023-10-1011,489.9911,589.9910,799.9910,899.997,216.22103,399
2023-10-0611,399.9911,649.9911,299.9911,489.997,606.8344,435
2023-10-0511,579.9911,819.9910,799.9911,389.997,540.6249,414
2023-10-0411,999.9911,999.9911,509.9911,539.997,639.9362,421
2023-09-2711,789.9911,869.9911,639.9911,869.997,858.4029,559
2023-09-2612,199.9912,199.9911,779.9911,779.997,798.8241,949
2023-09-2512,169.9912,299.9911,839.9912,049.997,977.5753,048
2023-09-2212,259.9912,279.9911,939.9912,209.998,083.5058,265
2023-09-2112,469.9912,499.9911,879.9912,259.998,116.60114,330
2023-09-2012,719.9912,719.9912,149.9912,479.998,262.2551,973
2023-09-1912,459.9912,589.9912,259.9912,459.998,249.0056,379
2023-09-1812,639.9912,709.9912,449.9912,459.998,249.0046,254
2023-09-1512,619.9912,899.9912,509.9912,639.998,368.1762,131
2023-09-1412,919.9912,999.9912,109.9912,639.998,368.17252,695
2023-09-1313,249.9913,249.9912,899.9912,919.998,553.5479,813
2023-09-1213,499.9913,599.9913,049.9913,249.998,772.0274,627
2023-09-1112,909.9913,889.9912,909.9913,559.998,977.25270,712
2023-09-0812,819.9913,039.9912,699.9912,879.998,527.0631,430
2023-09-0713,139.9913,399.9912,799.9912,799.998,474.1054,288
2023-09-0613,059.9913,399.9912,779.9913,149.998,705.8168,321
2023-09-0513,049.9913,129.9912,829.9912,889.998,533.6861,031
2023-09-0412,799.9913,239.9912,629.9913,049.998,639.6170,703
2023-09-0113,039.9913,099.9912,749.9912,809.998,480.7270,642
2023-08-3113,429.9913,629.9912,969.9913,039.998,632.99137,699
2023-08-3012,309.9913,449.9912,309.9913,029.998,626.37243,753
2023-08-2912,149.9912,529.9912,149.9912,279.998,129.8429,164
2023-08-2812,239.9912,309.9911,919.9912,189.998,070.2562,087
2023-08-2511,859.9912,659.9911,859.9912,239.998,103.36125,474
2023-08-2412,049.9912,089.9911,759.9911,959.997,917.9954,285
2023-08-2311,609.9912,079.9911,539.9911,789.997,805.4468,005
2023-08-2211,539.9911,959.9911,529.9911,639.997,706.1343,224
2023-08-2111,729.9912,049.9911,389.9911,649.997,712.7552,156
2023-08-1811,709.9912,069.9911,659.9911,719.997,759.1033,136
2023-08-1711,719.9912,009.9911,609.9911,909.997,884.8851,053
2023-08-1612,359.9912,499.9911,669.9912,009.997,951.09140,922
2023-08-1412,259.9912,259.9911,949.9912,109.998,017.2964,700
2023-08-1112,389.9912,399.9912,019.9912,259.998,116.6047,635
2023-08-1012,199.9912,319.9911,989.9912,289.998,136.4628,029
2023-08-0911,729.9912,339.9911,629.9912,319.998,156.32106,368
2023-08-0811,839.9911,959.9911,579.9911,829.997,831.9260,028
2023-08-0711,529.9911,949.9911,519.9911,829.997,831.9255,151
2023-08-0412,249.9912,259.9911,589.9911,759.997,785.58117,109
← NewerPage 13 of 21 · 1,224 trading daysOlder →

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.