T&R Biofab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3,875.00 | 4,145.00 | 3,875.00 | 4,120.00 | 2,727.60 | 35,628 |
| 2025-01-23 | 4,025.00 | 4,060.00 | 3,945.00 | 4,000.00 | 2,648.16 | 35,827 |
| 2025-01-22 | 4,165.00 | 4,200.00 | 4,025.00 | 4,025.00 | 2,664.71 | 46,115 |
| 2025-01-21 | 4,150.00 | 4,480.00 | 4,075.00 | 4,165.00 | 2,757.39 | 164,943 |
| 2025-01-20 | 4,080.00 | 4,190.00 | 4,055.00 | 4,075.00 | 2,697.81 | 27,841 |
| 2025-01-17 | 4,145.00 | 4,195.00 | 4,040.00 | 4,080.00 | 2,701.12 | 38,708 |
| 2025-01-16 | 4,195.00 | 4,200.00 | 4,100.00 | 4,145.00 | 2,744.15 | 46,984 |
| 2025-01-15 | 4,375.00 | 4,375.00 | 4,150.00 | 4,165.00 | 2,757.39 | 32,087 |
| 2025-01-14 | 4,225.00 | 4,320.00 | 4,160.00 | 4,260.00 | 2,820.29 | 62,631 |
| 2025-01-13 | 4,205.00 | 4,235.00 | 4,140.00 | 4,155.00 | 2,750.77 | 58,886 |
| 2025-01-10 | 4,220.00 | 4,280.00 | 4,160.00 | 4,205.00 | 2,783.87 | 19,831 |
| 2025-01-09 | 4,330.00 | 4,330.00 | 4,195.00 | 4,220.00 | 2,793.80 | 25,492 |
| 2025-01-08 | 4,240.00 | 4,320.00 | 4,145.00 | 4,235.00 | 2,803.73 | 49,171 |
| 2025-01-07 | 4,440.00 | 4,475.00 | 4,235.00 | 4,240.00 | 2,807.05 | 72,526 |
| 2025-01-06 | 4,575.00 | 4,585.00 | 4,355.00 | 4,440.00 | 2,939.45 | 115,190 |
| 2025-01-03 | 4,380.00 | 4,785.00 | 4,380.00 | 4,575.00 | 3,028.83 | 172,192 |
| 2025-01-02 | 4,385.00 | 4,540.00 | 4,270.00 | 4,375.00 | 2,896.42 | 68,895 |
| 2024-12-30 | 4,050.00 | 4,360.00 | 3,690.00 | 4,335.00 | 2,869.94 | 174,336 |
| 2024-12-27 | 4,010.00 | 4,200.00 | 3,990.00 | 4,070.00 | 2,694.50 | 126,533 |
| 2024-12-26 | 3,915.00 | 4,210.00 | 3,915.00 | 4,090.00 | 2,707.74 | 274,392 |
| 2024-12-24 | 3,800.00 | 4,380.00 | 3,765.00 | 3,915.00 | 2,591.88 | 472,468 |
| 2024-12-23 | 4,700.00 | 4,795.00 | 3,420.00 | 3,750.00 | 2,482.65 | 1,420,962 |
| 2024-12-20 | 4,995.00 | 4,995.00 | 4,545.00 | 4,740.00 | 3,138.06 | 172,621 |
| 2024-12-19 | 5,050.00 | 5,100.00 | 4,900.00 | 4,910.00 | 3,250.61 | 70,082 |
| 2024-12-18 | 5,240.00 | 5,300.00 | 5,070.00 | 5,160.00 | 3,416.12 | 33,386 |
| 2024-12-17 | 5,300.00 | 5,360.00 | 5,150.00 | 5,230.00 | 3,462.46 | 34,265 |
| 2024-12-16 | 5,400.00 | 5,450.00 | 5,160.00 | 5,300.00 | 3,508.81 | 62,404 |
| 2024-12-13 | 5,110.00 | 5,470.00 | 5,110.00 | 5,330.00 | 3,528.67 | 37,069 |
| 2024-12-12 | 5,530.00 | 5,530.00 | 5,100.00 | 5,240.00 | 3,469.08 | 32,788 |
| 2024-12-11 | 5,160.00 | 5,530.00 | 5,090.00 | 5,370.00 | 3,555.15 | 59,477 |
| 2024-12-10 | 4,650.00 | 5,150.00 | 4,650.00 | 5,070.00 | 3,356.54 | 76,563 |
| 2024-12-09 | 5,240.00 | 5,250.00 | 4,925.00 | 4,930.00 | 3,263.85 | 108,713 |
| 2024-12-06 | 5,400.00 | 5,570.00 | 5,000.00 | 5,270.00 | 3,488.95 | 71,114 |
| 2024-12-05 | 5,660.00 | 5,700.00 | 5,350.00 | 5,400.00 | 3,575.01 | 66,063 |
| 2024-12-04 | 5,580.00 | 5,770.00 | 5,550.00 | 5,640.00 | 3,733.90 | 49,272 |
| 2024-12-03 | 5,680.00 | 5,850.00 | 5,680.00 | 5,800.00 | 3,839.83 | 27,385 |
| 2024-12-02 | 5,820.00 | 5,990.00 | 5,650.00 | 5,680.00 | 3,760.38 | 33,741 |
| 2024-11-29 | 5,930.00 | 5,970.00 | 5,810.00 | 5,810.00 | 3,846.45 | 14,466 |
| 2024-11-28 | 5,980.00 | 5,980.00 | 5,800.00 | 5,890.00 | 3,899.41 | 39,572 |
| 2024-11-27 | 5,890.00 | 5,940.00 | 5,850.00 | 5,890.00 | 3,899.41 | 14,884 |
| 2024-11-26 | 5,960.00 | 6,030.00 | 5,820.00 | 5,920.00 | 3,919.27 | 16,005 |
| 2024-11-25 | 5,630.00 | 6,810.00 | 5,630.00 | 5,960.00 | 3,945.75 | 296,191 |
| 2024-11-22 | 5,820.00 | 5,940.00 | 5,540.00 | 5,620.00 | 3,720.66 | 61,440 |
| 2024-11-21 | 6,040.00 | 6,040.00 | 5,760.00 | 5,820.00 | 3,853.07 | 20,745 |
| 2024-11-20 | 6,030.00 | 6,030.00 | 5,850.00 | 5,930.00 | 3,925.89 | 20,023 |
| 2024-11-19 | 5,920.00 | 6,170.00 | 5,870.00 | 5,950.00 | 3,939.13 | 17,715 |
| 2024-11-18 | 5,910.00 | 5,980.00 | 5,820.00 | 5,920.00 | 3,919.27 | 20,973 |
| 2024-11-15 | 5,940.00 | 6,020.00 | 5,790.00 | 5,900.00 | 3,906.03 | 27,323 |
| 2024-11-14 | 5,800.00 | 6,050.00 | 5,780.00 | 5,940.00 | 3,932.51 | 37,927 |
| 2024-11-13 | 6,120.00 | 6,170.00 | 5,780.00 | 5,800.00 | 3,839.83 | 56,099 |
| 2024-11-12 | 6,500.00 | 6,500.00 | 6,060.00 | 6,120.00 | 4,051.68 | 59,873 |
| 2024-11-11 | 6,770.00 | 6,800.00 | 6,400.00 | 6,540.00 | 4,329.73 | 67,762 |
| 2024-11-08 | 6,740.00 | 7,040.00 | 6,490.00 | 6,800.00 | 4,501.86 | 165,126 |
| 2024-11-07 | 7,050.00 | 7,220.00 | 6,780.00 | 6,790.00 | 4,495.24 | 64,445 |
| 2024-11-06 | 7,300.00 | 7,300.00 | 6,900.00 | 7,050.00 | 4,667.37 | 35,512 |
| 2024-11-05 | 7,100.00 | 7,290.00 | 7,020.00 | 7,040.00 | 4,660.75 | 25,378 |
| 2024-11-04 | 7,100.00 | 7,270.00 | 6,940.00 | 7,160.00 | 4,740.20 | 62,203 |
| 2024-11-01 | 7,340.00 | 7,400.00 | 7,070.00 | 7,130.00 | 4,720.34 | 40,229 |
| 2024-10-31 | 7,070.00 | 7,430.00 | 7,060.00 | 7,340.00 | 4,859.37 | 85,095 |
| 2024-10-30 | 7,060.00 | 7,230.00 | 7,020.00 | 7,060.00 | 4,673.99 | 25,015 |
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.