Skip to main content
logo
T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,775.00
-91.00 (-4.88%)
Oct 31, 2025, 3:30 PM KST

T&R Biofab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,867.001,898.001,794.001,816.00--2.68%93,149
Oct 30, 20251,950.001,950.001,840.001,866.001,866.00-4.31%286,313
Oct 29, 20252,040.002,085.001,866.001,950.001,950.00-0.21%674,147
Oct 28, 20251,812.501,954.171,745.831,954.171,954.1710.35%596,820
Oct 27, 20251,791.671,820.831,741.671,770.831,770.83-1.85%326,448
Oct 24, 20251,841.671,841.671,750.001,804.171,804.170.70%228,648
Oct 23, 20251,900.001,954.171,787.501,791.671,791.67-21.42%630,108
Oct 22, 20252,010.002,360.002,000.002,280.002,280.0012.59%1,611,361
Oct 21, 20252,090.002,145.001,997.002,025.002,025.00-3.34%351,509
Oct 20, 20251,832.002,150.001,815.002,095.002,095.0016.07%1,030,761
Oct 17, 20251,865.001,866.001,775.001,805.001,805.00-3.22%403,595
Oct 16, 20251,932.001,940.001,850.001,865.001,865.00-1.84%707,522
Oct 15, 20252,020.002,080.001,900.001,900.001,900.00-5.47%404,744
Oct 14, 20252,095.002,130.002,000.002,010.002,010.00-3.37%254,833
Oct 13, 20252,125.002,130.002,060.002,080.002,080.00-2.12%193,000
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