Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 246710.KQ stock page

T&R Biofab Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,115.002,115.001,999.002,020.002,020.0088,301
2026-10-192,010.002,075.001,985.002,075.002,075.00107,803
2026-10-162,000.002,055.001,975.002,030.002,030.00100,922
2026-10-152,000.002,060.001,918.001,947.001,947.00276,888
2026-10-142,045.002,090.002,005.002,050.002,050.00106,945
2026-10-132,065.002,065.001,983.002,050.002,050.00262,742
2026-10-122,165.002,195.002,065.002,065.002,065.00129,624
2026-10-082,240.002,305.002,135.002,200.002,200.00107,611
2026-10-072,290.002,290.002,220.002,230.002,230.0044,731
2026-10-062,310.002,360.002,210.002,245.002,245.00141,420
2026-10-022,310.002,360.002,265.002,320.002,320.00131,816
2026-10-012,130.002,300.002,115.002,300.002,300.00158,118
2026-09-302,155.002,175.002,090.002,130.002,130.00120,218
2026-09-292,215.002,300.002,140.002,155.002,155.00226,472
2026-09-282,325.002,380.002,205.002,210.002,210.00219,549
2026-09-232,300.002,325.002,230.002,290.002,290.0058,990
2026-09-222,240.002,300.002,240.002,265.002,265.00105,674
2026-09-212,270.002,280.002,210.002,230.002,230.0092,710
2026-09-182,265.002,345.002,260.002,275.002,275.0079,309
2026-09-172,230.002,300.002,230.002,270.002,270.0078,530
2026-09-162,250.002,250.002,200.002,230.002,230.0070,447
2026-09-152,310.002,350.002,230.002,250.002,250.00112,191
2026-09-142,250.002,300.002,215.002,295.002,295.0072,371
2026-09-112,300.002,300.002,130.002,260.002,260.00105,162
2026-09-102,210.002,340.002,200.002,315.002,315.00113,304
2026-09-092,220.002,220.002,175.002,195.002,195.0046,046
2026-09-082,200.002,230.002,190.002,220.002,220.0094,409
2026-09-072,230.002,255.002,180.002,220.002,220.00136,503
2026-09-042,220.002,255.002,165.002,210.002,210.00126,661
2026-09-032,230.002,250.002,150.002,200.002,200.00183,937
2026-09-022,270.002,280.002,195.002,215.002,215.0095,063
2026-09-012,280.002,300.002,220.002,275.002,275.00120,157
2026-08-312,365.002,365.002,210.002,265.002,265.00152,854
2026-08-282,390.002,410.002,310.002,365.002,365.00159,285
2026-08-272,500.002,510.002,355.002,390.002,390.00172,988
2026-08-262,530.002,620.002,475.002,480.002,480.00124,722
2026-08-252,430.002,550.002,385.002,505.002,505.00151,631
2026-08-242,450.002,475.002,365.002,430.002,430.00127,218
2026-08-212,500.002,505.002,415.002,450.002,450.00110,852
2026-08-202,440.002,535.002,410.002,510.002,510.0095,966
2026-08-192,470.002,485.002,380.002,405.002,405.0093,537
2026-08-182,585.002,650.002,435.002,470.002,470.00180,762
2026-08-142,650.002,675.002,515.002,575.002,575.00162,784
2026-08-132,620.002,645.002,550.002,645.002,645.00108,699
2026-08-122,670.002,680.002,540.002,625.002,625.00148,815
2026-08-112,640.002,680.002,505.002,600.002,600.00148,011
2026-08-102,520.002,605.002,405.002,585.002,585.00219,760
2026-08-072,595.002,680.002,450.002,480.002,480.00289,061
2026-08-062,830.002,850.002,575.002,590.002,590.00536,796
2026-08-052,800.003,025.002,750.002,830.002,830.00401,862
2026-08-042,705.002,900.002,700.002,795.002,795.00422,869
2026-08-033,095.003,265.002,635.002,705.002,705.001,720,387
2026-07-312,725.003,045.002,650.003,000.003,000.00777,576
2026-07-302,530.002,715.002,460.002,710.002,710.00719,566
2026-07-292,355.002,680.002,355.002,525.002,525.00946,117
2026-07-282,470.002,480.002,320.002,355.002,355.00237,754
2026-07-272,325.002,470.002,265.002,470.002,470.00313,986
2026-07-242,330.002,400.002,260.002,340.002,340.00248,532
2026-07-232,030.002,350.002,030.002,330.002,330.00311,919
2026-07-222,020.002,125.002,020.002,030.002,030.0066,996
Page 1 of 3 · 121 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.