Skip to main content
logo
T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,910.00
+270.00 (7.42%)
Dec 30, 2025, 3:30 PM KST

T&R Biofab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,690.003,955.003,550.003,910.003,910.007.42%1,277,059
Dec 29, 20253,740.003,800.003,550.003,640.003,640.00-2.93%1,237,276
Dec 26, 20253,800.003,980.003,700.003,750.003,750.00-1.32%1,650,130
Dec 24, 20254,475.004,475.003,660.003,800.003,800.00-15.56%3,997,929
Dec 23, 20254,525.004,925.004,075.004,500.004,500.00-0.77%2,619,214
Dec 22, 20254,150.004,635.004,135.004,535.004,535.0010.88%1,978,766
Dec 19, 20254,000.004,095.003,740.004,090.004,090.008.20%1,667,687
Dec 18, 20253,395.003,930.003,380.003,780.003,780.0011.67%2,898,365
Dec 17, 20253,505.003,605.003,310.003,385.003,385.00-3.29%920,020
Dec 16, 20253,540.003,830.003,335.003,500.003,500.00-1.13%1,786,337
Dec 15, 20253,250.004,000.003,250.003,540.003,540.007.93%3,502,024
Dec 12, 20253,250.003,370.003,105.003,280.003,280.000.46%1,339,350
Dec 11, 20253,100.003,700.002,885.003,265.003,265.006.01%4,005,506
Dec 10, 20252,505.003,305.002,505.003,080.003,080.0019.38%5,979,684
Dec 9, 20252,450.002,580.002,335.002,580.002,580.005.31%724,126
Dec 8, 20252,600.002,620.002,300.002,450.002,450.00-4.67%1,332,076
Dec 5, 20252,540.002,580.002,430.002,570.002,570.002.80%1,050,395
Dec 4, 20252,420.002,615.002,345.002,500.002,500.002.88%1,829,276
Dec 3, 20252,455.002,470.002,305.002,430.002,430.002.10%1,383,896
Dec 2, 20252,245.002,540.002,130.002,380.002,380.006.01%5,238,362
Dec 1, 20252,250.002,610.002,070.002,245.002,245.0010.32%15,722,060
Nov 28, 20251,554.002,035.001,550.002,035.002,035.0029.87%7,287,838
Nov 27, 20251,449.001,608.001,420.001,567.001,567.008.82%2,101,854
Nov 26, 20251,393.001,520.001,392.001,440.001,440.003.67%810,470
Nov 25, 20251,400.001,440.001,330.001,389.001,389.002.97%576,764
Nov 24, 20251,412.001,416.001,348.001,349.001,349.00-4.53%539,522
Nov 21, 20251,461.001,508.001,380.001,413.001,413.00-4.85%962,607
Nov 20, 20251,422.001,553.001,383.001,485.001,485.004.43%1,648,264
Nov 19, 20251,502.001,607.001,395.001,422.001,422.00-5.20%3,848,615
Nov 18, 20251,250.001,613.001,222.001,500.001,500.0020.00%16,245,370
Nov 17, 20251,239.001,290.001,220.001,250.001,250.000.89%628,535
Nov 14, 20251,190.001,272.001,127.001,239.001,239.001.06%1,303,417
Nov 13, 20251,228.001,344.001,210.001,226.001,226.00-0.16%1,468,152
Nov 12, 20251,210.001,264.001,205.001,228.001,228.001.07%606,590
Nov 11, 20251,285.001,301.001,212.001,215.001,215.00-5.45%918,740
Nov 10, 20251,201.001,310.001,177.001,285.001,285.007.62%1,549,622
Nov 7, 20251,241.001,278.001,177.001,194.001,194.00-3.79%755,649
Nov 6, 20251,380.001,390.001,205.001,241.001,241.00-21.90%6,492,829
Nov 5, 20251,652.001,652.001,538.001,589.001,589.00-3.81%288,084
Nov 4, 20251,650.001,750.001,615.001,652.001,652.000.30%218,099
Nov 3, 20251,776.001,842.001,600.001,647.001,647.00-7.21%437,767
Oct 31, 20251,867.001,898.001,772.001,775.001,775.00-4.88%232,921
Oct 30, 20251,950.001,950.001,840.001,866.001,866.00-4.31%285,551
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, 20251,900.001,954.171,787.501,791.671,791.67-5.70%630,108
Oct 22, 20251,675.001,966.671,666.671,900.001,900.0012.59%1,927,260
Oct 21, 20251,741.671,787.501,664.171,687.501,687.50-3.34%421,806