T&R Biofab Co., Ltd. (KOSDAQ:246710)
2,125.00
-5.00 (-0.23%)
Oct 10, 2025, 3:30 PM KST
T&R Biofab Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,250.00 | 2,250.00 | 2,050.00 | 2,125.00 | 2,125.00 | -0.23% | 257,241 |
Oct 2, 2025 | 2,145.00 | 2,510.00 | 2,095.00 | 2,130.00 | 2,130.00 | 4.67% | 1,870,636 |
Oct 1, 2025 | 1,985.00 | 2,065.00 | 1,985.00 | 2,035.00 | 2,035.00 | 2.62% | 165,485 |
Sep 30, 2025 | 2,005.00 | 2,030.00 | 1,982.00 | 1,983.00 | 1,983.00 | -0.75% | 115,065 |
Sep 29, 2025 | 1,923.00 | 2,025.00 | 1,889.00 | 1,998.00 | 1,998.00 | 3.79% | 306,619 |
Sep 26, 2025 | 2,040.00 | 2,040.00 | 1,908.00 | 1,925.00 | 1,925.00 | -6.33% | 481,096 |
Sep 25, 2025 | 2,075.00 | 2,095.00 | 2,030.00 | 2,055.00 | 2,055.00 | -0.96% | 192,803 |
Sep 24, 2025 | 2,075.00 | 2,140.00 | 2,035.00 | 2,075.00 | 2,075.00 | - | 227,364 |
Sep 23, 2025 | 2,135.00 | 2,135.00 | 2,005.00 | 2,075.00 | 2,075.00 | -2.81% | 427,294 |
Sep 22, 2025 | 2,305.00 | 2,310.00 | 2,110.00 | 2,135.00 | 2,135.00 | -7.38% | 431,950 |
Sep 19, 2025 | 2,305.00 | 2,450.00 | 2,255.00 | 2,305.00 | 2,305.00 | - | 269,766 |
Sep 18, 2025 | 2,380.00 | 2,380.00 | 2,260.00 | 2,305.00 | 2,305.00 | -0.43% | 193,924 |
Sep 17, 2025 | 2,385.00 | 2,430.00 | 2,310.00 | 2,315.00 | 2,315.00 | -2.94% | 207,541 |
Sep 16, 2025 | 2,370.00 | 2,430.00 | 2,340.00 | 2,385.00 | 2,385.00 | 0.63% | 227,216 |
Sep 15, 2025 | 2,365.00 | 2,495.00 | 2,350.00 | 2,370.00 | 2,370.00 | 0.21% | 467,217 |
Sep 12, 2025 | 2,205.00 | 2,440.00 | 2,165.00 | 2,365.00 | 2,365.00 | 8.49% | 1,809,669 |
Sep 11, 2025 | 2,130.00 | 2,190.00 | 2,095.00 | 2,180.00 | 2,180.00 | 3.32% | 193,446 |
Sep 10, 2025 | 2,245.00 | 2,255.00 | 2,095.00 | 2,110.00 | 2,110.00 | -4.74% | 504,876 |
Sep 9, 2025 | 2,595.00 | 2,800.00 | 2,210.00 | 2,215.00 | 2,215.00 | -6.50% | 1,469,299 |
Sep 8, 2025 | 2,385.88 | 2,394.36 | 2,322.32 | 2,368.93 | 2,368.93 | -15.40% | 432,016 |
Sep 5, 2025 | 2,885.00 | 2,915.00 | 2,730.00 | 2,800.00 | 2,800.00 | -2.27% | 236,908 |
Sep 4, 2025 | 2,805.00 | 2,955.00 | 2,800.00 | 2,865.00 | 2,865.00 | 2.14% | 219,566 |
Sep 3, 2025 | 2,720.00 | 2,825.00 | 2,675.00 | 2,805.00 | 2,805.00 | 3.13% | 83,631 |
Sep 2, 2025 | 2,665.00 | 2,740.00 | 2,595.00 | 2,720.00 | 2,720.00 | 2.45% | 152,264 |
Sep 1, 2025 | 2,695.00 | 2,735.00 | 2,645.00 | 2,655.00 | 2,655.00 | -2.03% | 137,107 |
Aug 29, 2025 | 2,760.00 | 2,825.00 | 2,690.00 | 2,710.00 | 2,710.00 | -1.81% | 76,877 |
Aug 28, 2025 | 2,830.00 | 2,855.00 | 2,745.00 | 2,760.00 | 2,760.00 | -2.30% | 80,203 |
Aug 27, 2025 | 2,870.00 | 2,870.00 | 2,750.00 | 2,825.00 | 2,825.00 | -1.40% | 101,691 |
Aug 26, 2025 | 2,695.00 | 2,900.00 | 2,655.00 | 2,865.00 | 2,865.00 | 6.31% | 162,229 |
Aug 25, 2025 | 2,740.00 | 2,750.00 | 2,615.00 | 2,695.00 | 2,695.00 | -1.64% | 241,630 |
Aug 22, 2025 | 2,755.00 | 2,780.00 | 2,700.00 | 2,740.00 | 2,740.00 | -0.54% | 167,338 |
Aug 21, 2025 | 2,895.00 | 2,960.00 | 2,750.00 | 2,755.00 | 2,755.00 | -4.84% | 282,322 |
Aug 20, 2025 | 2,890.00 | 2,980.00 | 2,825.00 | 2,895.00 | 2,895.00 | -1.70% | 90,255 |
Aug 19, 2025 | 2,950.00 | 2,985.00 | 2,840.00 | 2,945.00 | 2,945.00 | 0.17% | 118,140 |
Aug 18, 2025 | 3,060.00 | 3,140.00 | 2,890.00 | 2,940.00 | 2,940.00 | -5.01% | 221,862 |
Aug 14, 2025 | 3,245.00 | 3,245.00 | 3,095.00 | 3,095.00 | 3,095.00 | -2.67% | 217,787 |
Aug 13, 2025 | 3,215.00 | 3,255.00 | 3,110.00 | 3,180.00 | 3,180.00 | -1.09% | 254,037 |
Aug 12, 2025 | 3,055.00 | 3,560.00 | 3,055.00 | 3,215.00 | 3,215.00 | 6.81% | 1,719,670 |
Aug 11, 2025 | 3,030.00 | 3,255.00 | 2,995.00 | 3,010.00 | 3,010.00 | -0.66% | 472,770 |
Aug 8, 2025 | 2,915.00 | 3,740.00 | 2,915.00 | 3,030.00 | 3,030.00 | 5.21% | 4,221,661 |
Aug 7, 2025 | 2,895.00 | 2,925.00 | 2,750.00 | 2,880.00 | 2,880.00 | -0.52% | 497,521 |
Aug 6, 2025 | 3,195.00 | 3,195.00 | 2,880.00 | 2,895.00 | 2,895.00 | -5.08% | 293,726 |
Aug 5, 2025 | 3,145.00 | 3,145.00 | 2,950.00 | 3,050.00 | 3,050.00 | -0.33% | 281,339 |
Aug 4, 2025 | 2,965.00 | 3,640.00 | 2,860.00 | 3,060.00 | 3,060.00 | -21.44% | 1,288,343 |
Aug 1, 2025 | 3,915.00 | 3,950.00 | 3,805.00 | 3,895.00 | 3,895.00 | -1.52% | 79,733 |
Jul 31, 2025 | 3,910.00 | 3,990.00 | 3,860.00 | 3,955.00 | 3,955.00 | 1.15% | 51,676 |
Jul 30, 2025 | 3,900.00 | 4,000.00 | 3,810.00 | 3,910.00 | 3,910.00 | 0.26% | 65,498 |
Jul 29, 2025 | 3,740.00 | 3,925.00 | 3,740.00 | 3,900.00 | 3,900.00 | 2.36% | 92,743 |
Jul 28, 2025 | 3,880.00 | 3,885.00 | 3,735.00 | 3,810.00 | 3,810.00 | -1.80% | 80,722 |
Jul 25, 2025 | 3,845.00 | 3,885.00 | 3,760.00 | 3,880.00 | 3,880.00 | 1.97% | 85,673 |