Skip to main content
logo

T&R Biofab Co., Ltd. (KOSDAQ:246710)

South Korea flag South Korea · Delayed Price · Currency is KRW
2,125.00
-5.00 (-0.23%)
Oct 10, 2025, 3:30 PM KST

T&R Biofab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,250.002,250.002,050.002,125.002,125.00-0.23%257,241
Oct 2, 20252,145.002,510.002,095.002,130.002,130.004.67%1,870,636
Oct 1, 20251,985.002,065.001,985.002,035.002,035.002.62%165,485
Sep 30, 20252,005.002,030.001,982.001,983.001,983.00-0.75%115,065
Sep 29, 20251,923.002,025.001,889.001,998.001,998.003.79%306,619
Sep 26, 20252,040.002,040.001,908.001,925.001,925.00-6.33%481,096
Sep 25, 20252,075.002,095.002,030.002,055.002,055.00-0.96%192,803
Sep 24, 20252,075.002,140.002,035.002,075.002,075.00-227,364
Sep 23, 20252,135.002,135.002,005.002,075.002,075.00-2.81%427,294
Sep 22, 20252,305.002,310.002,110.002,135.002,135.00-7.38%431,950
Sep 19, 20252,305.002,450.002,255.002,305.002,305.00-269,766
Sep 18, 20252,380.002,380.002,260.002,305.002,305.00-0.43%193,924
Sep 17, 20252,385.002,430.002,310.002,315.002,315.00-2.94%207,541
Sep 16, 20252,370.002,430.002,340.002,385.002,385.000.63%227,216
Sep 15, 20252,365.002,495.002,350.002,370.002,370.000.21%467,217
Sep 12, 20252,205.002,440.002,165.002,365.002,365.008.49%1,809,669
Sep 11, 20252,130.002,190.002,095.002,180.002,180.003.32%193,446
Sep 10, 20252,245.002,255.002,095.002,110.002,110.00-4.74%504,876
Sep 9, 20252,595.002,800.002,210.002,215.002,215.00-6.50%1,469,299
Sep 8, 20252,385.882,394.362,322.322,368.932,368.93-15.40%432,016
Sep 5, 20252,885.002,915.002,730.002,800.002,800.00-2.27%236,908
Sep 4, 20252,805.002,955.002,800.002,865.002,865.002.14%219,566
Sep 3, 20252,720.002,825.002,675.002,805.002,805.003.13%83,631
Sep 2, 20252,665.002,740.002,595.002,720.002,720.002.45%152,264
Sep 1, 20252,695.002,735.002,645.002,655.002,655.00-2.03%137,107
Aug 29, 20252,760.002,825.002,690.002,710.002,710.00-1.81%76,877
Aug 28, 20252,830.002,855.002,745.002,760.002,760.00-2.30%80,203
Aug 27, 20252,870.002,870.002,750.002,825.002,825.00-1.40%101,691
Aug 26, 20252,695.002,900.002,655.002,865.002,865.006.31%162,229
Aug 25, 20252,740.002,750.002,615.002,695.002,695.00-1.64%241,630
Aug 22, 20252,755.002,780.002,700.002,740.002,740.00-0.54%167,338
Aug 21, 20252,895.002,960.002,750.002,755.002,755.00-4.84%282,322
Aug 20, 20252,890.002,980.002,825.002,895.002,895.00-1.70%90,255
Aug 19, 20252,950.002,985.002,840.002,945.002,945.000.17%118,140
Aug 18, 20253,060.003,140.002,890.002,940.002,940.00-5.01%221,862
Aug 14, 20253,245.003,245.003,095.003,095.003,095.00-2.67%217,787
Aug 13, 20253,215.003,255.003,110.003,180.003,180.00-1.09%254,037
Aug 12, 20253,055.003,560.003,055.003,215.003,215.006.81%1,719,670
Aug 11, 20253,030.003,255.002,995.003,010.003,010.00-0.66%472,770
Aug 8, 20252,915.003,740.002,915.003,030.003,030.005.21%4,221,661
Aug 7, 20252,895.002,925.002,750.002,880.002,880.00-0.52%497,521
Aug 6, 20253,195.003,195.002,880.002,895.002,895.00-5.08%293,726
Aug 5, 20253,145.003,145.002,950.003,050.003,050.00-0.33%281,339
Aug 4, 20252,965.003,640.002,860.003,060.003,060.00-21.44%1,288,343
Aug 1, 20253,915.003,950.003,805.003,895.003,895.00-1.52%79,733
Jul 31, 20253,910.003,990.003,860.003,955.003,955.001.15%51,676
Jul 30, 20253,900.004,000.003,810.003,910.003,910.000.26%65,498
Jul 29, 20253,740.003,925.003,740.003,900.003,900.002.36%92,743
Jul 28, 20253,880.003,885.003,735.003,810.003,810.00-1.80%80,722
Jul 25, 20253,845.003,885.003,760.003,880.003,880.001.97%85,673