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
2026-04-213,255.003,300.003,095.003,190.003,190.00295,437
2026-04-203,325.003,350.003,245.003,260.003,260.00239,006
2026-04-173,320.003,365.003,200.003,330.003,330.00256,069
2026-04-163,410.003,475.003,290.003,310.003,310.00452,492
2026-04-153,250.003,430.003,225.003,410.003,410.00472,126
2026-04-143,320.003,345.003,180.003,250.003,250.00430,277
2026-04-133,125.003,485.003,010.003,290.003,290.001,491,464
2026-04-103,050.003,225.003,005.003,145.003,145.00401,796
2026-04-092,985.003,200.002,885.003,045.003,045.00584,842
2026-04-082,930.002,995.002,855.002,985.002,985.00285,191
2026-04-072,810.002,920.002,775.002,805.002,805.00149,860
2026-04-062,920.003,000.002,790.002,810.002,810.00206,288
2026-04-032,990.003,040.002,820.002,895.002,895.00331,120
2026-04-023,125.003,180.002,805.002,875.002,875.00571,789
2026-04-012,770.003,235.002,770.003,095.003,095.00938,609
2026-03-312,735.002,825.002,670.002,700.002,700.00343,349
2026-03-302,730.002,735.002,625.002,735.002,735.00469,363
2026-03-272,840.002,845.002,750.002,805.002,805.00338,913
2026-03-262,995.003,065.002,840.002,840.002,840.00305,711
2026-03-252,960.003,030.002,905.002,995.002,995.00156,661
2026-03-242,935.002,990.002,845.002,930.002,930.00305,024
2026-03-233,000.003,000.002,850.002,870.002,870.00486,932
2026-03-203,075.003,185.003,035.003,040.003,040.00283,703
2026-03-193,140.003,180.003,040.003,070.003,070.00274,259
2026-03-183,110.003,230.003,070.003,200.003,200.00301,307
2026-03-173,200.003,275.003,070.003,115.003,115.00283,080
2026-03-163,265.003,275.003,050.003,135.003,135.00349,533
2026-03-133,160.003,365.003,110.003,265.003,265.00457,746
2026-03-123,160.003,300.003,100.003,255.003,255.00459,014
2026-03-113,190.003,380.003,125.003,170.003,170.00761,861
2026-03-103,100.003,185.003,045.003,070.003,070.00576,577
2026-03-093,080.003,080.002,840.002,900.002,900.00634,522
2026-03-063,110.003,245.002,980.003,205.003,205.00499,023
2026-03-053,000.003,165.002,950.003,130.003,130.00806,710
2026-03-043,160.003,225.002,700.002,760.002,760.001,361,286
2026-03-033,160.003,550.003,160.003,240.003,240.00998,527
2026-02-273,175.003,530.003,175.003,355.003,355.00801,741
2026-02-263,370.003,430.003,240.003,260.003,260.00560,146
2026-02-253,535.003,660.003,350.003,415.003,415.00667,915
2026-02-243,265.003,745.003,220.003,535.003,535.001,776,119
2026-02-233,040.003,325.003,025.003,265.003,265.00842,808
2026-02-203,060.003,110.002,945.003,010.003,010.00471,755
2026-02-193,180.003,180.002,960.003,030.003,030.00662,286
2026-02-133,355.003,355.003,120.003,140.003,140.00535,276
2026-02-123,260.003,415.003,250.003,355.003,355.00431,148
2026-02-113,305.003,560.003,240.003,295.003,295.00881,531
2026-02-103,385.003,400.003,235.003,300.003,300.00346,901
2026-02-093,140.003,350.003,140.003,300.003,300.00403,948
2026-02-063,100.003,215.003,015.003,125.003,125.00425,174
2026-02-053,275.003,420.003,175.003,205.003,205.00349,148
2026-02-043,400.003,455.003,245.003,275.003,275.00416,819
2026-02-033,135.003,430.003,135.003,415.003,415.00669,461
2026-02-023,230.003,250.003,070.003,135.003,135.00711,495
2026-01-303,470.003,470.003,200.003,230.003,230.00915,753
2026-01-293,530.003,610.003,310.003,480.003,480.00727,602
2026-01-283,550.003,950.003,460.003,545.003,545.002,140,775
2026-01-273,410.003,460.003,290.003,430.003,430.00554,619
2026-01-263,295.003,465.003,235.003,405.003,405.00632,705
2026-01-233,305.003,415.003,245.003,295.003,295.00535,905
2026-01-223,350.003,465.003,150.003,305.003,305.00714,484
← NewerPage 3 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.