T&R Biofab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3,350.00 | 3,465.00 | 3,150.00 | 3,305.00 | 3,305.00 | 714,484 |
| 2026-01-21 | 3,400.00 | 3,400.00 | 3,100.00 | 3,275.00 | 3,275.00 | 1,204,605 |
| 2026-01-20 | 3,550.00 | 3,635.00 | 3,360.00 | 3,435.00 | 3,435.00 | 879,430 |
| 2026-01-19 | 3,670.00 | 3,670.00 | 3,385.00 | 3,550.00 | 3,550.00 | 763,924 |
| 2026-01-16 | 3,550.00 | 3,730.00 | 3,470.00 | 3,670.00 | 3,670.00 | 582,728 |
| 2026-01-15 | 3,560.00 | 3,760.00 | 3,400.00 | 3,550.00 | 3,550.00 | 667,973 |
| 2026-01-14 | 3,480.00 | 3,825.00 | 3,410.00 | 3,560.00 | 3,560.00 | 758,522 |
| 2026-01-13 | 3,730.00 | 3,870.00 | 3,385.00 | 3,475.00 | 3,475.00 | 1,324,446 |
| 2026-01-12 | 4,000.00 | 4,050.00 | 3,695.00 | 3,730.00 | 3,730.00 | 911,181 |
| 2026-01-09 | 4,100.00 | 4,265.00 | 3,860.00 | 3,965.00 | 3,965.00 | 861,268 |
| 2026-01-08 | 4,185.00 | 4,500.00 | 3,925.00 | 4,035.00 | 4,035.00 | 1,171,640 |
| 2026-01-07 | 4,375.00 | 4,555.00 | 4,200.00 | 4,300.00 | 4,300.00 | 1,293,243 |
| 2026-01-06 | 4,010.00 | 4,800.00 | 3,950.00 | 4,450.00 | 4,450.00 | 3,277,394 |
| 2026-01-05 | 3,670.00 | 4,590.00 | 3,535.00 | 4,125.00 | 4,125.00 | 3,172,007 |
| 2026-01-02 | 3,920.00 | 3,980.00 | 3,635.00 | 3,670.00 | 3,670.00 | 880,853 |
| 2025-12-30 | 3,690.00 | 3,955.00 | 3,550.00 | 3,910.00 | 3,910.00 | 1,304,457 |
| 2025-12-29 | 3,740.00 | 3,800.00 | 3,550.00 | 3,640.00 | 3,640.00 | 1,239,437 |
| 2025-12-26 | 3,800.00 | 3,980.00 | 3,700.00 | 3,750.00 | 3,750.00 | 1,650,130 |
| 2025-12-24 | 4,475.00 | 4,475.00 | 3,660.00 | 3,800.00 | 3,800.00 | 3,997,929 |
| 2025-12-23 | 4,525.00 | 4,925.00 | 4,075.00 | 4,500.00 | 4,500.00 | 2,619,214 |
| 2025-12-22 | 4,150.00 | 4,635.00 | 4,135.00 | 4,535.00 | 4,535.00 | 1,978,766 |
| 2025-12-19 | 4,000.00 | 4,095.00 | 3,740.00 | 4,090.00 | 4,090.00 | 1,667,687 |
| 2025-12-18 | 3,395.00 | 3,930.00 | 3,380.00 | 3,780.00 | 3,780.00 | 2,898,365 |
| 2025-12-17 | 3,505.00 | 3,605.00 | 3,310.00 | 3,385.00 | 3,385.00 | 925,899 |
| 2025-12-16 | 3,540.00 | 3,830.00 | 3,335.00 | 3,500.00 | 3,500.00 | 1,786,337 |
| 2025-12-15 | 3,250.00 | 4,000.00 | 3,250.00 | 3,540.00 | 3,540.00 | 3,502,024 |
| 2025-12-12 | 3,250.00 | 3,370.00 | 3,105.00 | 3,280.00 | 3,280.00 | 1,339,350 |
| 2025-12-11 | 3,100.00 | 3,700.00 | 2,885.00 | 3,265.00 | 3,265.00 | 4,038,734 |
| 2025-12-10 | 2,505.00 | 3,305.00 | 2,505.00 | 3,080.00 | 3,080.00 | 5,979,684 |
| 2025-12-09 | 2,450.00 | 2,580.00 | 2,335.00 | 2,580.00 | 2,580.00 | 724,126 |
| 2025-12-08 | 2,600.00 | 2,620.00 | 2,300.00 | 2,450.00 | 2,450.00 | 1,335,586 |
| 2025-12-05 | 2,540.00 | 2,580.00 | 2,430.00 | 2,570.00 | 2,570.00 | 1,075,500 |
| 2025-12-04 | 2,420.00 | 2,615.00 | 2,345.00 | 2,500.00 | 2,500.00 | 1,840,503 |
| 2025-12-03 | 2,455.00 | 2,470.00 | 2,305.00 | 2,430.00 | 2,430.00 | 1,399,491 |
| 2025-12-02 | 2,245.00 | 2,540.00 | 2,130.00 | 2,380.00 | 2,380.00 | 5,269,965 |
| 2025-12-01 | 2,250.00 | 2,610.00 | 2,070.00 | 2,245.00 | 2,245.00 | 15,722,060 |
| 2025-11-28 | 1,554.00 | 2,035.00 | 1,550.00 | 2,035.00 | 2,035.00 | 7,287,838 |
| 2025-11-27 | 1,449.00 | 1,608.00 | 1,420.00 | 1,567.00 | 1,567.00 | 2,104,889 |
| 2025-11-26 | 1,393.00 | 1,520.00 | 1,392.00 | 1,440.00 | 1,440.00 | 811,593 |
| 2025-11-25 | 1,400.00 | 1,440.00 | 1,330.00 | 1,389.00 | 1,389.00 | 576,764 |
| 2025-11-24 | 1,412.00 | 1,416.00 | 1,348.00 | 1,349.00 | 1,349.00 | 541,258 |
| 2025-11-21 | 1,461.00 | 1,508.00 | 1,380.00 | 1,413.00 | 1,413.00 | 971,278 |
| 2025-11-20 | 1,422.00 | 1,553.00 | 1,383.00 | 1,485.00 | 1,485.00 | 1,648,264 |
| 2025-11-19 | 1,502.00 | 1,607.00 | 1,395.00 | 1,422.00 | 1,422.00 | 3,848,615 |
| 2025-11-18 | 1,250.00 | 1,613.00 | 1,222.00 | 1,500.00 | 1,500.00 | 16,245,370 |
| 2025-11-17 | 1,239.00 | 1,290.00 | 1,220.00 | 1,250.00 | 1,250.00 | 628,535 |
| 2025-11-14 | 1,190.00 | 1,272.00 | 1,127.00 | 1,239.00 | 1,239.00 | 1,303,417 |
| 2025-11-13 | 1,228.00 | 1,344.00 | 1,210.00 | 1,226.00 | 1,226.00 | 1,468,152 |
| 2025-11-12 | 1,210.00 | 1,264.00 | 1,205.00 | 1,228.00 | 1,228.00 | 606,590 |
| 2025-11-11 | 1,285.00 | 1,301.00 | 1,212.00 | 1,215.00 | 1,215.00 | 918,740 |
| 2025-11-10 | 1,201.00 | 1,310.00 | 1,177.00 | 1,285.00 | 1,285.00 | 1,549,622 |
| 2025-11-07 | 1,241.00 | 1,278.00 | 1,177.00 | 1,194.00 | 1,194.00 | 755,649 |
| 2025-11-06 | 1,380.00 | 1,390.00 | 1,205.00 | 1,241.00 | 1,241.00 | 6,492,829 |
| 2025-11-05 | 1,652.00 | 1,652.00 | 1,538.00 | 1,589.00 | 1,589.00 | 288,084 |
| 2025-11-04 | 1,650.00 | 1,750.00 | 1,615.00 | 1,652.00 | 1,652.00 | 218,099 |
| 2025-11-03 | 1,776.00 | 1,842.00 | 1,600.00 | 1,647.00 | 1,647.00 | 437,767 |
| 2025-10-31 | 1,867.00 | 1,898.00 | 1,772.00 | 1,775.00 | 1,775.00 | 232,921 |
| 2025-10-30 | 1,950.00 | 1,950.00 | 1,840.00 | 1,866.00 | 1,866.00 | 285,551 |
| 2025-10-29 | 2,040.00 | 2,085.00 | 1,866.00 | 1,950.00 | 1,950.00 | 674,147 |
| 2025-10-28 | 2,175.00 | 2,345.00 | 2,095.00 | 2,345.00 | 1,954.17 | 596,820 |
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.