Skip to main content
logo
T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,895.00
+20.00 (0.70%)
Apr 3, 2026, 3:30 PM KST

T&R Biofab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,990.003,040.002,820.002,895.002,895.000.70%326,908
Apr 2, 20263,125.003,180.002,805.002,875.002,875.00-7.11%571,152
Apr 1, 20262,770.003,235.002,770.003,095.003,095.0014.63%938,485
Mar 31, 20262,735.002,825.002,670.002,700.002,700.00-1.28%343,345
Mar 30, 20262,730.002,735.002,625.002,735.002,735.00-2.50%468,951
Mar 27, 20262,840.002,845.002,750.002,805.002,805.00-1.23%338,464
Mar 26, 20262,995.003,065.002,840.002,840.002,840.00-5.18%303,679
Mar 25, 20262,960.003,030.002,905.002,995.002,995.002.22%156,332
Mar 24, 20262,935.002,990.002,845.002,930.002,930.002.09%305,014
Mar 23, 20263,000.003,000.002,850.002,870.002,870.00-5.59%486,932
Mar 20, 20263,075.003,185.003,035.003,040.003,040.00-0.98%276,998
Mar 19, 20263,140.003,180.003,040.003,070.003,070.00-4.06%273,349
Mar 18, 20263,110.003,230.003,070.003,200.003,200.002.73%301,226
Mar 17, 20263,200.003,275.003,070.003,115.003,115.00-0.64%278,512
Mar 16, 20263,265.003,275.003,050.003,135.003,135.00-3.98%349,533
Mar 13, 20263,160.003,365.003,110.003,265.003,265.000.31%457,746
Mar 12, 20263,160.003,300.003,100.003,255.003,255.002.68%459,014
Mar 11, 20263,190.003,380.003,125.003,170.003,170.003.26%761,861
Mar 10, 20263,100.003,185.003,045.003,070.003,070.005.86%558,741
Mar 9, 20263,080.003,080.002,840.002,900.002,900.00-9.52%631,463
Mar 6, 20263,110.003,245.002,980.003,205.003,205.002.40%494,352
Mar 5, 20263,000.003,165.002,950.003,130.003,130.0013.41%805,679
Mar 4, 20263,160.003,225.002,700.002,760.002,760.00-14.81%1,361,286
Mar 3, 20263,160.003,550.003,160.003,240.003,240.00-3.43%995,831
Feb 27, 20263,175.003,530.003,175.003,355.003,355.002.91%790,357
Feb 26, 20263,370.003,430.003,240.003,260.003,260.00-4.54%560,146
Feb 25, 20263,535.003,660.003,350.003,415.003,415.00-3.39%657,338
Feb 24, 20263,265.003,745.003,220.003,535.003,535.008.27%1,767,938
Feb 23, 20263,040.003,325.003,025.003,265.003,265.008.47%842,808
Feb 20, 20263,060.003,110.002,945.003,010.003,010.00-0.66%471,505
Feb 19, 20263,180.003,180.002,960.003,030.003,030.00-3.50%659,829
Feb 13, 20263,355.003,355.003,120.003,140.003,140.00-6.41%535,276
Feb 12, 20263,260.003,415.003,250.003,355.003,355.001.82%430,378
Feb 11, 20263,305.003,560.003,240.003,295.003,295.00-0.15%881,392
Feb 10, 20263,385.003,400.003,235.003,300.003,300.00-346,901
Feb 9, 20263,140.003,350.003,140.003,300.003,300.005.60%400,406
Feb 6, 20263,100.003,215.003,015.003,125.003,125.00-2.50%423,857
Feb 5, 20263,275.003,420.003,175.003,205.003,205.00-2.14%349,148
Feb 4, 20263,400.003,455.003,245.003,275.003,275.00-4.10%416,819
Feb 3, 20263,135.003,430.003,135.003,415.003,415.008.93%669,461
Feb 2, 20263,230.003,250.003,070.003,135.003,135.00-2.94%709,531
Jan 30, 20263,470.003,470.003,200.003,230.003,230.00-7.18%915,753
Jan 29, 20263,530.003,610.003,310.003,480.003,480.00-1.83%727,084
Jan 28, 20263,550.003,950.003,460.003,545.003,545.003.35%2,140,775
Jan 27, 20263,410.003,460.003,290.003,430.003,430.000.73%554,619
Jan 26, 20263,295.003,465.003,235.003,405.003,405.003.34%632,705
Jan 23, 20263,305.003,415.003,245.003,295.003,295.00-0.30%532,453
Jan 22, 20263,350.003,465.003,150.003,305.003,305.000.92%711,524
Jan 21, 20263,400.003,400.003,100.003,275.003,275.00-4.66%1,204,605
Jan 20, 20263,550.003,635.003,360.003,435.003,435.00-3.24%879,430