T&R Biofab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3,845.00 | 3,885.00 | 3,760.00 | 3,880.00 | 2,568.71 | 121,759 |
| 2025-07-24 | 3,940.00 | 4,050.00 | 3,745.00 | 3,805.00 | 2,519.06 | 192,806 |
| 2025-07-23 | 3,960.00 | 3,990.00 | 3,870.00 | 3,930.00 | 2,601.81 | 70,920 |
| 2025-07-22 | 4,010.00 | 4,010.00 | 3,760.00 | 3,960.00 | 2,621.67 | 359,808 |
| 2025-07-21 | 4,325.00 | 4,340.00 | 3,900.00 | 4,000.00 | 2,648.16 | 716,532 |
| 2025-07-18 | 4,980.00 | 4,980.00 | 4,255.00 | 4,325.00 | 2,863.32 | 742,860 |
| 2025-07-17 | 4,930.00 | 5,020.00 | 4,780.00 | 4,795.00 | 3,174.48 | 517,831 |
| 2025-07-16 | 4,910.00 | 5,160.00 | 4,910.00 | 4,930.00 | 3,263.85 | 444,975 |
| 2025-07-15 | 4,875.00 | 5,240.00 | 4,795.00 | 4,980.00 | 3,296.95 | 575,848 |
| 2025-07-14 | 4,980.00 | 4,995.00 | 4,845.00 | 4,875.00 | 3,227.44 | 161,271 |
| 2025-07-11 | 5,190.00 | 5,190.00 | 4,985.00 | 5,000.00 | 3,310.19 | 113,786 |
| 2025-07-10 | 5,190.00 | 5,190.00 | 5,010.00 | 5,090.00 | 3,369.78 | 108,086 |
| 2025-07-09 | 4,985.00 | 5,210.00 | 4,900.00 | 5,170.00 | 3,422.74 | 189,105 |
| 2025-07-08 | 4,980.00 | 5,040.00 | 4,860.00 | 4,985.00 | 3,300.26 | 186,027 |
| 2025-07-07 | 5,060.00 | 5,130.00 | 4,955.00 | 4,955.00 | 3,280.40 | 94,837 |
| 2025-07-04 | 5,280.00 | 5,280.00 | 5,050.00 | 5,060.00 | 3,349.92 | 135,778 |
| 2025-07-03 | 4,965.00 | 5,260.00 | 4,950.00 | 5,120.00 | 3,389.64 | 181,755 |
| 2025-07-02 | 5,160.00 | 5,160.00 | 4,915.00 | 4,965.00 | 3,287.02 | 106,587 |
| 2025-07-01 | 5,390.00 | 5,650.00 | 4,935.00 | 5,050.00 | 3,343.30 | 777,761 |
| 2025-06-30 | 5,280.00 | 5,750.00 | 5,110.00 | 5,390.00 | 3,568.39 | 596,303 |
| 2025-06-27 | 5,400.00 | 5,400.00 | 5,080.00 | 5,100.00 | 3,376.40 | 215,741 |
| 2025-06-26 | 5,410.00 | 5,550.00 | 5,230.00 | 5,320.00 | 3,522.05 | 206,272 |
| 2025-06-25 | 5,530.00 | 5,530.00 | 5,260.00 | 5,270.00 | 3,488.95 | 162,021 |
| 2025-06-24 | 5,530.00 | 5,670.00 | 5,300.00 | 5,530.00 | 3,661.08 | 217,862 |
| 2025-06-23 | 5,000.00 | 5,540.00 | 4,870.00 | 5,430.00 | 3,594.87 | 470,196 |
| 2025-06-20 | 5,130.00 | 5,130.00 | 4,890.00 | 5,040.00 | 3,336.68 | 138,738 |
| 2025-06-19 | 5,170.00 | 5,250.00 | 5,000.00 | 5,010.00 | 3,316.82 | 110,521 |
| 2025-06-18 | 5,130.00 | 5,510.00 | 5,050.00 | 5,170.00 | 3,422.74 | 316,214 |
| 2025-06-17 | 5,120.00 | 5,120.00 | 4,960.00 | 5,090.00 | 3,369.78 | 109,832 |
| 2025-06-16 | 5,210.00 | 5,210.00 | 4,940.00 | 5,120.00 | 3,389.64 | 194,486 |
| 2025-06-13 | 5,300.00 | 5,330.00 | 5,040.00 | 5,210.00 | 3,449.22 | 130,767 |
| 2025-06-12 | 5,770.00 | 5,770.00 | 5,170.00 | 5,270.00 | 3,488.95 | 360,440 |
| 2025-06-11 | 4,930.00 | 5,660.00 | 4,900.00 | 5,430.00 | 3,594.87 | 556,692 |
| 2025-06-10 | 4,805.00 | 4,950.00 | 4,710.00 | 4,930.00 | 3,263.85 | 81,586 |
| 2025-06-09 | 4,850.00 | 4,930.00 | 4,680.00 | 4,805.00 | 3,181.10 | 127,196 |
| 2025-06-05 | 4,980.00 | 5,150.00 | 4,845.00 | 4,950.00 | 3,277.09 | 101,429 |
| 2025-06-04 | 4,800.00 | 4,985.00 | 4,800.00 | 4,895.00 | 3,240.68 | 92,372 |
| 2025-06-02 | 4,680.00 | 4,785.00 | 4,565.00 | 4,785.00 | 3,167.86 | 75,027 |
| 2025-05-30 | 4,650.00 | 4,770.00 | 4,645.00 | 4,680.00 | 3,098.34 | 53,773 |
| 2025-05-29 | 4,780.00 | 4,830.00 | 4,645.00 | 4,680.00 | 3,098.34 | 89,458 |
| 2025-05-28 | 4,515.00 | 5,380.00 | 4,480.00 | 4,775.00 | 3,161.24 | 574,252 |
| 2025-05-27 | 4,685.00 | 4,730.00 | 4,530.00 | 4,575.00 | 3,028.83 | 65,644 |
| 2025-05-26 | 4,610.00 | 4,765.00 | 4,595.00 | 4,685.00 | 3,101.65 | 36,374 |
| 2025-05-23 | 4,780.00 | 4,900.00 | 4,640.00 | 4,680.00 | 3,098.34 | 69,170 |
| 2025-05-22 | 4,930.00 | 5,090.00 | 4,710.00 | 4,710.00 | 3,118.20 | 102,252 |
| 2025-05-21 | 5,150.00 | 5,170.00 | 4,910.00 | 4,930.00 | 3,263.85 | 139,690 |
| 2025-05-20 | 5,100.00 | 5,460.00 | 4,970.00 | 5,220.00 | 3,455.84 | 469,986 |
| 2025-05-19 | 5,440.00 | 5,440.00 | 4,740.00 | 4,990.00 | 3,303.57 | 249,910 |
| 2025-05-16 | 5,420.00 | 5,710.00 | 5,210.00 | 5,440.00 | 3,601.49 | 720,258 |
| 2025-05-15 | 4,700.00 | 5,290.00 | 4,580.00 | 5,200.00 | 3,442.60 | 237,942 |
| 2025-05-14 | 4,735.00 | 4,880.00 | 4,520.00 | 4,700.00 | 3,111.58 | 100,585 |
| 2025-05-13 | 4,350.00 | 4,745.00 | 4,250.00 | 4,630.00 | 3,065.24 | 230,222 |
| 2025-05-12 | 4,485.00 | 4,545.00 | 4,215.00 | 4,215.00 | 2,790.49 | 104,992 |
| 2025-05-09 | 4,690.00 | 4,690.00 | 4,485.00 | 4,485.00 | 2,969.24 | 53,201 |
| 2025-05-08 | 4,465.00 | 4,680.00 | 4,410.00 | 4,620.00 | 3,058.62 | 37,560 |
| 2025-05-07 | 4,420.00 | 4,535.00 | 4,375.00 | 4,465.00 | 2,956.00 | 81,516 |
| 2025-05-02 | 4,555.00 | 4,780.00 | 4,490.00 | 4,490.00 | 2,972.55 | 85,661 |
| 2025-04-30 | 4,735.00 | 4,755.00 | 4,555.00 | 4,555.00 | 3,015.59 | 73,249 |
| 2025-04-29 | 4,960.00 | 4,960.00 | 4,700.00 | 4,780.00 | 3,164.55 | 126,473 |
| 2025-04-28 | 5,310.00 | 5,370.00 | 4,865.00 | 4,995.00 | 3,306.88 | 266,169 |
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.