T&R Biofab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,020.00 | 7,290.00 | 6,980.00 | 7,110.00 | 4,707.10 | 39,129 |
| 2024-10-28 | 6,920.00 | 7,100.00 | 6,830.00 | 6,970.00 | 4,614.41 | 20,304 |
| 2024-10-25 | 7,170.00 | 7,170.00 | 6,880.00 | 6,920.00 | 4,581.31 | 22,135 |
| 2024-10-24 | 7,120.00 | 7,280.00 | 6,960.00 | 6,990.00 | 4,627.65 | 30,136 |
| 2024-10-23 | 7,120.00 | 7,290.00 | 6,980.00 | 7,120.00 | 4,713.72 | 48,429 |
| 2024-10-22 | 7,060.00 | 7,190.00 | 6,990.00 | 7,120.00 | 4,713.72 | 42,352 |
| 2024-10-21 | 7,320.00 | 7,390.00 | 7,050.00 | 7,060.00 | 4,673.99 | 54,112 |
| 2024-10-18 | 7,400.00 | 7,400.00 | 7,050.00 | 7,330.00 | 4,852.75 | 64,548 |
| 2024-10-17 | 7,520.00 | 7,600.00 | 7,250.00 | 7,400.00 | 4,899.09 | 50,110 |
| 2024-10-16 | 7,490.00 | 7,660.00 | 7,410.00 | 7,520.00 | 4,978.53 | 44,698 |
| 2024-10-15 | 7,470.00 | 7,900.00 | 7,310.00 | 7,490.00 | 4,958.67 | 129,743 |
| 2024-10-14 | 7,460.00 | 7,600.00 | 7,250.00 | 7,470.00 | 4,945.43 | 80,944 |
| 2024-10-11 | 7,230.00 | 7,530.00 | 6,900.00 | 7,480.00 | 4,952.05 | 167,117 |
| 2024-10-10 | 7,150.00 | 7,290.00 | 6,950.00 | 7,280.00 | 4,819.64 | 91,697 |
| 2024-10-08 | 7,300.00 | 7,370.00 | 7,050.00 | 7,090.00 | 4,693.86 | 59,891 |
| 2024-10-07 | 7,320.00 | 7,460.00 | 7,160.00 | 7,380.00 | 4,885.85 | 82,036 |
| 2024-10-04 | 6,740.00 | 7,400.00 | 6,700.00 | 7,400.00 | 4,899.09 | 368,339 |
| 2024-10-02 | 6,590.00 | 6,820.00 | 6,450.00 | 6,740.00 | 4,462.14 | 72,493 |
| 2024-09-30 | 6,660.00 | 6,890.00 | 6,570.00 | 6,590.00 | 4,362.84 | 59,661 |
| 2024-09-27 | 6,390.00 | 7,010.00 | 6,330.00 | 6,660.00 | 4,409.18 | 219,934 |
| 2024-09-26 | 6,330.00 | 6,890.00 | 6,280.00 | 6,390.00 | 4,230.43 | 274,645 |
| 2024-09-25 | 6,350.00 | 6,480.00 | 6,290.00 | 6,330.00 | 4,190.71 | 22,700 |
| 2024-09-24 | 6,260.00 | 6,400.00 | 6,220.00 | 6,390.00 | 4,230.43 | 15,534 |
| 2024-09-23 | 6,500.00 | 6,560.00 | 6,250.00 | 6,310.00 | 4,177.47 | 30,815 |
| 2024-09-20 | 6,010.00 | 6,600.00 | 5,920.00 | 6,500.00 | 4,303.25 | 133,806 |
| 2024-09-19 | 5,960.00 | 6,100.00 | 5,940.00 | 5,960.00 | 3,945.75 | 23,394 |
| 2024-09-13 | 5,980.00 | 6,100.00 | 5,850.00 | 5,960.00 | 3,945.75 | 26,355 |
| 2024-09-12 | 5,960.00 | 6,060.00 | 5,780.00 | 5,880.00 | 3,892.79 | 31,596 |
| 2024-09-11 | 5,970.00 | 6,080.00 | 5,850.00 | 5,850.00 | 3,872.93 | 38,055 |
| 2024-09-10 | 6,400.00 | 6,400.00 | 5,960.00 | 5,960.00 | 3,945.75 | 29,531 |
| 2024-09-09 | 5,880.00 | 6,460.00 | 5,880.00 | 6,330.00 | 4,190.71 | 59,631 |
| 2024-09-06 | 6,500.00 | 6,500.00 | 5,990.00 | 6,110.00 | 4,045.06 | 66,729 |
| 2024-09-05 | 6,510.00 | 6,710.00 | 6,270.00 | 6,320.00 | 4,184.09 | 74,062 |
| 2024-09-04 | 6,320.00 | 6,700.00 | 6,170.00 | 6,600.00 | 4,369.46 | 133,474 |
| 2024-09-03 | 6,120.00 | 6,380.00 | 6,120.00 | 6,330.00 | 4,190.71 | 57,374 |
| 2024-09-02 | 6,200.00 | 6,280.00 | 6,000.00 | 6,180.00 | 4,091.40 | 34,317 |
| 2024-08-30 | 6,100.00 | 6,240.00 | 6,030.00 | 6,150.00 | 4,071.54 | 11,883 |
| 2024-08-29 | 6,050.00 | 6,190.00 | 6,000.00 | 6,100.00 | 4,038.44 | 21,825 |
| 2024-08-28 | 6,200.00 | 6,250.00 | 6,050.00 | 6,050.00 | 4,005.34 | 24,193 |
| 2024-08-27 | 6,010.00 | 6,200.00 | 5,990.00 | 6,200.00 | 4,104.64 | 22,107 |
| 2024-08-26 | 6,330.00 | 6,360.00 | 6,090.00 | 6,120.00 | 4,051.68 | 27,254 |
| 2024-08-23 | 6,240.00 | 6,300.00 | 6,150.00 | 6,240.00 | 4,131.12 | 27,894 |
| 2024-08-22 | 6,280.00 | 6,530.00 | 6,200.00 | 6,240.00 | 4,131.12 | 46,499 |
| 2024-08-21 | 6,430.00 | 6,490.00 | 6,280.00 | 6,280.00 | 4,157.60 | 34,948 |
| 2024-08-20 | 6,630.00 | 6,740.00 | 6,400.00 | 6,430.00 | 4,256.91 | 38,700 |
| 2024-08-19 | 6,530.00 | 6,710.00 | 6,480.00 | 6,560.00 | 4,342.98 | 47,391 |
| 2024-08-16 | 6,510.00 | 6,620.00 | 6,430.00 | 6,580.00 | 4,356.22 | 43,724 |
| 2024-08-14 | 6,370.00 | 6,560.00 | 6,370.00 | 6,510.00 | 4,309.87 | 25,468 |
| 2024-08-13 | 6,460.00 | 6,640.00 | 6,310.00 | 6,350.00 | 4,203.95 | 25,675 |
| 2024-08-12 | 6,600.00 | 6,860.00 | 6,460.00 | 6,520.00 | 4,316.49 | 101,745 |
| 2024-08-09 | 6,660.00 | 6,790.00 | 6,300.00 | 6,400.00 | 4,237.05 | 80,234 |
| 2024-08-08 | 6,350.00 | 6,550.00 | 6,130.00 | 6,410.00 | 4,243.67 | 48,603 |
| 2024-08-07 | 5,970.00 | 6,480.00 | 5,800.00 | 6,350.00 | 4,203.95 | 95,535 |
| 2024-08-06 | 5,520.00 | 5,980.00 | 5,490.00 | 5,880.00 | 3,892.79 | 90,706 |
| 2024-08-05 | 6,350.00 | 6,350.00 | 5,190.00 | 5,520.00 | 3,654.45 | 151,632 |
| 2024-08-02 | 6,440.00 | 6,500.00 | 6,090.00 | 6,380.00 | 4,223.81 | 41,730 |
| 2024-08-01 | 6,180.00 | 6,580.00 | 6,110.00 | 6,490.00 | 4,296.63 | 76,227 |
| 2024-07-31 | 6,100.00 | 6,180.00 | 5,980.00 | 6,110.00 | 4,045.06 | 31,293 |
| 2024-07-30 | 6,410.00 | 6,410.00 | 6,090.00 | 6,090.00 | 4,031.82 | 33,568 |
| 2024-07-29 | 6,400.00 | 6,490.00 | 6,300.00 | 6,390.00 | 4,230.43 | 34,317 |
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.