T&R Biofab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 2,150.00 | 2,185.00 | 2,090.00 | 2,125.00 | 1,770.83 | 326,449 |
| 2025-10-24 | 2,210.00 | 2,210.00 | 2,100.00 | 2,165.00 | 1,804.17 | 228,648 |
| 2025-10-23 | 2,280.00 | 2,345.00 | 2,145.00 | 2,150.00 | 1,791.67 | 630,111 |
| 2025-10-22 | 2,010.00 | 2,360.00 | 2,000.00 | 2,280.00 | 1,900.00 | 1,927,266 |
| 2025-10-21 | 2,090.00 | 2,145.00 | 1,997.00 | 2,025.00 | 1,687.50 | 421,811 |
| 2025-10-20 | 1,832.00 | 2,150.00 | 1,815.00 | 2,095.00 | 1,745.83 | 1,230,287 |
| 2025-10-17 | 1,865.00 | 1,866.00 | 1,775.00 | 1,805.00 | 1,504.17 | 484,314 |
| 2025-10-16 | 1,932.00 | 1,940.00 | 1,850.00 | 1,865.00 | 1,554.17 | 840,084 |
| 2025-10-15 | 2,020.00 | 2,080.00 | 1,900.00 | 1,900.00 | 1,583.33 | 485,693 |
| 2025-10-14 | 2,095.00 | 2,130.00 | 2,000.00 | 2,010.00 | 1,675.00 | 290,406 |
| 2025-10-13 | 2,125.00 | 2,130.00 | 2,060.00 | 2,080.00 | 1,733.33 | 231,600 |
| 2025-10-10 | 2,250.00 | 2,250.00 | 2,050.00 | 2,125.00 | 1,770.83 | 307,073 |
| 2025-10-02 | 2,145.00 | 2,510.00 | 2,095.00 | 2,130.00 | 1,775.00 | 2,244,764 |
| 2025-10-01 | 1,985.00 | 2,065.00 | 1,985.00 | 2,035.00 | 1,695.83 | 195,974 |
| 2025-09-30 | 2,005.00 | 2,030.00 | 1,982.00 | 1,983.00 | 1,652.50 | 138,078 |
| 2025-09-29 | 1,923.00 | 2,025.00 | 1,889.00 | 1,998.00 | 1,665.00 | 365,388 |
| 2025-09-26 | 2,040.00 | 2,040.00 | 1,908.00 | 1,925.00 | 1,604.17 | 576,837 |
| 2025-09-25 | 2,075.00 | 2,095.00 | 2,030.00 | 2,055.00 | 1,712.50 | 231,364 |
| 2025-09-24 | 2,075.00 | 2,140.00 | 2,035.00 | 2,075.00 | 1,729.17 | 272,837 |
| 2025-09-23 | 2,135.00 | 2,135.00 | 2,005.00 | 2,075.00 | 1,729.17 | 512,753 |
| 2025-09-22 | 2,305.00 | 2,310.00 | 2,110.00 | 2,135.00 | 1,779.17 | 515,271 |
| 2025-09-19 | 2,305.00 | 2,450.00 | 2,255.00 | 2,305.00 | 1,920.83 | 323,567 |
| 2025-09-18 | 2,380.00 | 2,380.00 | 2,260.00 | 2,305.00 | 1,920.83 | 231,618 |
| 2025-09-17 | 2,385.00 | 2,430.00 | 2,310.00 | 2,315.00 | 1,929.17 | 248,264 |
| 2025-09-16 | 2,370.00 | 2,430.00 | 2,340.00 | 2,385.00 | 1,987.50 | 271,830 |
| 2025-09-15 | 2,365.00 | 2,495.00 | 2,350.00 | 2,370.00 | 1,975.00 | 560,661 |
| 2025-09-12 | 2,205.00 | 2,440.00 | 2,165.00 | 2,365.00 | 1,970.83 | 2,171,604 |
| 2025-09-11 | 2,130.00 | 2,190.00 | 2,095.00 | 2,180.00 | 1,816.67 | 225,574 |
| 2025-09-10 | 2,245.00 | 2,255.00 | 2,095.00 | 2,110.00 | 1,758.33 | 605,818 |
| 2025-09-09 | 2,595.00 | 2,800.00 | 2,210.00 | 2,215.00 | 1,845.83 | 1,756,041 |
| 2025-09-08 | 2,815.00 | 2,825.00 | 2,740.00 | 2,795.00 | 1,850.40 | 553,079 |
| 2025-09-05 | 2,885.00 | 2,915.00 | 2,730.00 | 2,800.00 | 1,853.71 | 357,846 |
| 2025-09-04 | 2,805.00 | 2,955.00 | 2,800.00 | 2,865.00 | 1,896.74 | 327,744 |
| 2025-09-03 | 2,720.00 | 2,825.00 | 2,675.00 | 2,805.00 | 1,857.02 | 126,323 |
| 2025-09-02 | 2,665.00 | 2,740.00 | 2,595.00 | 2,720.00 | 1,800.75 | 228,615 |
| 2025-09-01 | 2,695.00 | 2,735.00 | 2,645.00 | 2,655.00 | 1,757.71 | 207,098 |
| 2025-08-29 | 2,760.00 | 2,825.00 | 2,690.00 | 2,710.00 | 1,794.13 | 116,122 |
| 2025-08-28 | 2,830.00 | 2,855.00 | 2,745.00 | 2,760.00 | 1,827.23 | 121,145 |
| 2025-08-27 | 2,870.00 | 2,870.00 | 2,750.00 | 2,825.00 | 1,870.26 | 153,603 |
| 2025-08-26 | 2,695.00 | 2,900.00 | 2,655.00 | 2,865.00 | 1,896.74 | 242,563 |
| 2025-08-25 | 2,740.00 | 2,750.00 | 2,615.00 | 2,695.00 | 1,784.19 | 364,979 |
| 2025-08-22 | 2,755.00 | 2,780.00 | 2,700.00 | 2,740.00 | 1,813.99 | 252,762 |
| 2025-08-21 | 2,895.00 | 2,960.00 | 2,750.00 | 2,755.00 | 1,823.92 | 426,443 |
| 2025-08-20 | 2,890.00 | 2,980.00 | 2,825.00 | 2,895.00 | 1,916.60 | 134,204 |
| 2025-08-19 | 2,950.00 | 2,985.00 | 2,840.00 | 2,945.00 | 1,949.70 | 178,449 |
| 2025-08-18 | 3,060.00 | 3,140.00 | 2,890.00 | 2,940.00 | 1,946.39 | 335,119 |
| 2025-08-14 | 3,245.00 | 3,245.00 | 3,095.00 | 3,095.00 | 2,049.01 | 328,964 |
| 2025-08-13 | 3,215.00 | 3,255.00 | 3,110.00 | 3,180.00 | 2,105.28 | 383,719 |
| 2025-08-12 | 3,055.00 | 3,560.00 | 3,055.00 | 3,215.00 | 2,128.46 | 2,589,401 |
| 2025-08-11 | 3,030.00 | 3,255.00 | 2,995.00 | 3,010.00 | 1,992.74 | 714,112 |
| 2025-08-08 | 2,915.00 | 3,740.00 | 2,915.00 | 3,030.00 | 2,005.98 | 6,366,901 |
| 2025-08-07 | 2,895.00 | 2,925.00 | 2,750.00 | 2,880.00 | 1,906.67 | 751,498 |
| 2025-08-06 | 3,195.00 | 3,195.00 | 2,880.00 | 2,895.00 | 1,916.60 | 432,035 |
| 2025-08-05 | 3,145.00 | 3,145.00 | 2,950.00 | 3,050.00 | 2,019.22 | 419,812 |
| 2025-08-04 | 2,965.00 | 3,640.00 | 2,860.00 | 3,060.00 | 2,025.84 | 1,946,023 |
| 2025-08-01 | 3,915.00 | 3,950.00 | 3,805.00 | 3,895.00 | 2,578.64 | 120,436 |
| 2025-07-31 | 3,910.00 | 3,990.00 | 3,860.00 | 3,955.00 | 2,618.36 | 76,263 |
| 2025-07-30 | 3,900.00 | 4,000.00 | 3,810.00 | 3,910.00 | 2,588.57 | 98,934 |
| 2025-07-29 | 3,740.00 | 3,925.00 | 3,740.00 | 3,900.00 | 2,581.95 | 139,339 |
| 2025-07-28 | 3,880.00 | 3,885.00 | 3,735.00 | 3,810.00 | 2,522.37 | 121,929 |
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.