See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.65▲ 2.57%
← 246710.KQ stock page

T&R Biofab Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-255,230.005,430.005,050.005,350.003,541.91127,233
2025-04-245,230.005,380.005,150.005,230.003,462.4664,782
2025-04-235,300.005,370.005,160.005,230.003,462.46136,767
2025-04-225,120.005,230.004,995.005,230.003,462.46137,229
2025-04-215,130.005,260.004,970.005,120.003,389.64114,649
2025-04-185,040.005,190.004,840.005,130.003,396.26178,950
2025-04-175,070.005,150.004,900.005,040.003,336.68224,703
2025-04-165,210.005,320.004,970.005,110.003,383.02405,819
2025-04-154,800.005,470.004,650.005,160.003,416.12960,984
2025-04-144,700.004,700.004,335.004,645.003,075.17392,317
2025-04-113,650.004,700.003,650.004,565.003,022.211,208,941
2025-04-103,460.003,745.003,460.003,670.002,429.6882,767
2025-04-093,650.003,650.003,370.003,455.002,287.3480,242
2025-04-083,890.003,890.003,515.003,680.002,436.30202,124
2025-04-074,005.004,005.003,715.003,770.002,495.89124,653
2025-04-044,305.004,340.003,980.004,135.002,737.53150,925
2025-04-034,000.004,465.003,755.004,345.002,876.56191,078
2025-04-024,170.004,250.004,055.004,055.002,684.5743,790
2025-04-013,905.004,150.003,905.004,150.002,747.4666,212
2025-03-314,185.004,480.003,800.003,925.002,598.50286,062
2025-03-284,280.004,280.004,020.004,270.002,826.91139,002
2025-03-274,315.004,470.004,175.004,325.002,863.32160,048
2025-03-264,890.005,040.004,260.004,405.002,916.28258,042
2025-03-254,905.004,965.004,750.004,890.003,237.37186,678
2025-03-244,800.005,200.004,750.004,895.003,240.68472,190
2025-03-214,135.004,900.003,980.004,800.003,177.79876,497
2025-03-203,800.004,470.003,705.004,200.002,780.561,542,545
2025-03-193,275.004,065.003,265.003,985.002,638.231,057,959
2025-03-183,210.003,305.003,200.003,275.002,168.1868,117
2025-03-173,290.003,300.003,170.003,210.002,125.1461,203
2025-03-143,235.003,495.003,225.003,270.002,164.87204,351
2025-03-133,170.003,220.003,155.003,180.002,105.2836,557
2025-03-123,095.003,175.003,060.003,175.002,101.9760,359
2025-03-113,040.003,105.002,915.003,095.002,049.0150,878
2025-03-103,160.003,160.003,025.003,040.002,012.6056,531
2025-03-073,085.003,270.002,910.003,100.002,052.32156,748
2025-03-063,010.003,125.002,950.003,055.002,022.53198,339
2025-03-053,020.003,070.002,840.002,980.001,972.88132,365
2025-03-043,155.003,200.002,900.002,970.001,966.26259,773
2025-02-283,245.003,255.003,030.003,145.002,082.11244,696
2025-02-273,440.003,440.003,055.003,245.002,148.32476,372
2025-02-263,500.003,540.003,440.003,440.002,277.4189,152
2025-02-253,660.003,670.003,325.003,500.002,317.14245,338
2025-02-243,655.003,690.003,555.003,650.002,416.4477,933
2025-02-213,765.003,770.003,600.003,650.002,416.4486,756
2025-02-203,730.003,785.003,580.003,685.002,439.61132,504
2025-02-193,600.003,790.003,380.003,790.002,509.13166,502
2025-02-183,865.003,865.003,300.003,490.002,310.52559,919
2025-02-173,945.003,995.003,840.003,865.002,558.78102,402
2025-02-143,955.004,015.003,905.003,945.002,611.7443,692
2025-02-133,985.004,050.003,910.003,955.002,618.3651,269
2025-02-123,940.004,025.003,910.003,985.002,638.2339,838
2025-02-114,000.004,070.003,935.003,940.002,608.4354,551
2025-02-103,900.004,080.003,830.004,000.002,648.1649,757
2025-02-074,015.004,025.003,850.003,895.002,578.6479,030
2025-02-064,000.004,070.003,940.003,955.002,618.3655,062
2025-02-054,125.004,125.003,940.004,000.002,648.1644,244
2025-02-044,055.004,080.004,000.004,010.002,654.7842,395
2025-02-034,055.004,055.003,935.004,000.002,648.1639,638
2025-01-314,125.004,230.004,035.004,055.002,684.5742,599
← NewerPage 7 of 21 · 1,228 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.