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%WTI99.96▲ 0.49%
← 246710.KQ stock page

T&R Biofab Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0912,969.9912,969.9912,719.9912,769.998,454.2464,999
2023-02-0812,929.9913,249.9912,909.9912,999.998,606.5170,937
2023-02-0713,099.9913,149.9912,849.9912,979.998,593.2753,113
2023-02-0613,429.9913,499.9912,849.9912,999.998,606.51111,607
2023-02-0313,699.9913,699.9913,149.9913,429.998,891.18129,142
2023-02-0213,339.9913,689.9913,029.9913,549.998,970.63149,653
2023-02-0113,169.9913,169.9912,689.9912,959.998,580.0286,578
2023-01-3113,049.9913,219.9912,829.9912,899.998,540.30110,355
2023-01-3012,929.9913,179.9912,929.9913,099.998,672.7142,029
2023-01-2713,599.9913,699.9913,039.9913,129.998,692.5794,452
2023-01-2612,829.9913,699.9912,799.9913,419.998,884.56195,353
2023-01-2512,999.9913,099.9912,599.9912,839.998,500.58184,426
2023-01-2013,049.9913,199.9912,699.9912,949.998,573.4049,003
2023-01-1913,099.9913,149.9912,899.9913,049.998,639.6144,590
2023-01-1813,049.9913,349.9912,749.9913,099.998,672.71115,910
2023-01-1713,149.9913,449.9912,899.9912,999.998,606.5141,893
2023-01-1613,149.9913,449.9912,899.9913,299.998,805.1238,332
2023-01-1313,549.9913,599.9913,099.9913,299.998,805.1272,469
2023-01-1213,749.9913,799.9913,199.9913,449.998,904.42118,041
2023-01-1112,949.9914,099.9912,849.9913,749.999,103.04258,544
2023-01-1012,549.9913,099.9912,549.9912,949.998,573.4089,590
2023-01-0912,749.9913,099.9912,599.9912,699.998,407.89108,288
2023-01-0611,699.9912,949.9911,599.9912,849.998,507.20309,042
2023-01-0511,199.9912,299.9911,199.9911,699.997,745.86175,919
2023-01-0411,199.9911,399.9910,899.9911,249.997,447.9467,905
2023-01-0311,299.9911,449.9910,849.9911,049.997,315.53112,714
2023-01-0211,349.9911,749.9911,299.9911,399.997,547.24145,325
2022-12-2911,849.9911,949.9911,049.9911,449.997,580.35131,288
2022-12-2811,699.9912,099.9911,649.9911,949.997,911.3750,991
2022-12-2711,649.9911,999.9911,649.9911,699.997,745.8694,674
2022-12-2611,699.9911,799.9911,299.9911,649.997,712.75149,638
2022-12-2311,999.9912,049.9911,349.9911,599.997,679.65191,433
2022-12-2212,299.9912,649.9911,949.9912,099.998,010.67125,254
2022-12-2112,499.9912,799.9912,149.9912,299.998,143.0894,851
2022-12-2013,049.9913,099.9912,299.9912,399.998,209.28205,964
2022-12-1913,699.9913,699.9912,899.9913,149.998,705.81151,639
2022-12-1614,049.9914,349.9913,849.9913,849.999,169.2460,702
2022-12-1514,399.9914,399.9913,849.9914,349.999,500.2667,336
2022-12-1414,149.9914,349.9913,999.9914,249.999,434.0543,218
2022-12-1314,249.9914,399.9913,849.9913,899.999,202.3481,947
2022-12-1214,549.9914,999.9914,099.9914,099.999,334.75103,112
2022-12-0914,849.9915,299.9914,399.9914,599.999,665.77134,640
2022-12-0814,599.9914,899.9914,399.9914,849.999,831.28100,751
2022-12-0714,149.9914,599.9913,999.9914,549.999,632.6754,819
2022-12-0614,649.9914,699.9914,249.9914,349.999,500.2649,366
2022-12-0513,999.9914,799.9913,949.9914,549.999,632.67116,171
2022-12-0213,799.9914,349.9913,799.9914,099.999,334.7555,172
2022-12-0113,849.9914,099.9913,649.9913,849.999,169.2441,419
2022-11-3013,699.9913,849.9913,549.9913,699.999,069.9343,670
2022-11-2913,699.9914,049.9913,549.9913,849.999,169.2422,485
2022-11-2814,149.9914,249.9913,649.9913,949.999,235.4452,393
2022-11-2514,499.9914,549.9913,849.9913,949.999,235.4463,197
2022-11-2414,499.9914,849.9914,399.9914,499.999,599.5651,372
2022-11-2313,899.9914,699.9913,899.9914,399.999,533.3677,328
2022-11-2213,799.9914,699.9913,699.9914,049.999,301.65141,842
2022-11-2114,499.9915,199.9913,849.9914,099.999,334.75140,877
2022-11-1814,599.9915,099.9914,499.9914,699.999,731.9786,077
2022-11-1713,899.9914,999.9913,799.9914,599.999,665.77101,565
2022-11-1614,299.9914,399.9913,599.9913,999.999,268.5493,674
2022-11-1513,299.9914,249.9913,199.9914,199.999,400.9592,016
← NewerPage 16 of 21 · 1,223 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.