Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 246710.KQ stock page

T&R Biofab Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,055.002,115.002,000.002,040.002,040.00184,950
2026-07-202,065.002,080.001,990.002,070.002,070.00148,249
2026-07-162,050.002,100.002,020.002,080.002,080.0086,887
2026-07-151,985.002,145.001,985.002,070.002,070.00297,224
2026-07-141,984.001,994.001,877.001,985.001,985.00218,897
2026-07-132,180.002,180.001,945.002,000.002,000.00281,691
2026-07-102,050.002,145.001,980.002,135.002,135.00530,236
2026-07-092,135.002,235.002,030.002,065.002,065.00192,606
2026-07-082,260.002,260.002,035.002,135.002,135.00271,217
2026-07-072,330.002,390.002,185.002,255.002,255.00262,953
2026-07-062,410.002,450.002,275.002,325.002,325.00329,754
2026-07-032,325.002,430.002,205.002,340.002,340.00249,300
2026-07-022,170.002,380.002,115.002,325.002,325.00354,763
2026-07-012,200.002,300.002,070.002,180.002,180.00326,551
2026-06-302,105.002,220.002,055.002,065.002,065.00209,681
2026-06-291,807.002,130.001,807.002,100.002,100.00328,757
2026-06-261,992.001,992.001,777.001,807.001,807.00383,935
2026-06-251,934.002,000.001,885.001,904.001,904.00138,874
2026-06-241,946.002,020.001,886.001,934.001,934.00149,494
2026-06-231,971.002,030.001,885.001,890.001,890.00265,874
2026-06-222,070.002,075.001,951.001,980.001,980.00265,902
2026-06-192,150.002,210.002,010.002,070.002,070.00259,352
2026-06-182,235.002,290.002,150.002,150.002,150.00171,725
2026-06-172,180.002,395.002,125.002,245.002,245.00354,433
2026-06-162,120.002,200.002,075.002,195.002,195.00122,565
2026-06-152,205.002,235.002,100.002,100.002,100.00127,545
2026-06-122,190.002,220.002,115.002,165.002,165.00112,301
2026-06-112,020.002,130.001,998.002,130.002,130.00134,595
2026-06-102,030.002,100.002,000.002,020.002,020.00140,684
2026-06-091,985.002,130.001,962.002,045.002,045.00148,750
2026-06-082,115.002,115.001,957.001,985.001,985.00303,379
2026-06-052,110.002,155.002,045.002,155.002,155.00204,010
2026-06-042,080.002,105.002,000.002,070.002,070.00136,305
2026-06-022,105.002,115.001,990.002,080.002,080.00256,334
2026-06-012,085.002,140.001,997.002,045.002,045.00354,981
2026-05-292,095.002,140.001,990.002,040.002,040.00341,164
2026-05-282,180.002,225.002,050.002,130.002,130.00325,838
2026-05-272,280.002,280.002,135.002,180.002,180.00533,726
2026-05-262,300.002,415.002,275.002,290.002,290.00218,193
2026-05-222,215.002,495.002,215.002,300.002,300.00448,407
2026-05-212,320.002,445.002,170.002,215.002,215.00469,675
2026-05-202,405.002,445.002,290.002,310.002,310.00196,169
2026-05-192,405.002,485.002,285.002,405.002,405.00227,656
2026-05-182,465.002,490.002,280.002,405.002,405.00435,536
2026-05-152,730.002,745.002,450.002,490.002,490.00668,844
2026-05-142,575.002,790.002,550.002,725.002,725.00390,318
2026-05-132,610.002,720.002,555.002,555.002,555.00314,637
2026-05-122,585.002,880.002,500.002,610.002,610.00968,045
2026-05-112,710.002,750.002,560.002,580.002,580.00643,480
2026-05-082,790.002,850.002,705.002,705.002,705.00342,587
2026-05-072,840.002,900.002,760.002,790.002,790.00256,944
2026-05-062,915.003,000.002,820.002,840.002,840.00500,503
2026-05-043,000.003,060.002,900.002,920.002,920.00287,129
2026-04-303,050.003,070.002,930.002,960.002,960.00297,078
2026-04-293,070.003,100.002,995.003,050.003,050.00164,286
2026-04-283,170.003,190.003,045.003,070.003,070.00242,047
2026-04-273,110.003,205.003,075.003,165.003,165.00186,423
2026-04-243,180.003,180.003,080.003,105.003,105.00234,777
2026-04-233,100.003,190.002,985.003,125.003,125.00342,723
2026-04-223,175.003,185.003,040.003,090.003,090.00307,537
← NewerPage 2 of 3 · 121 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.