T&R Biofab Co., Ltd. (KOSDAQ:246710)
 1,775.00
 -91.00 (-4.88%)
  Oct 31, 2025, 3:30 PM KST
T&R Biofab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,867.00 | 1,898.00 | 1,794.00 | 1,816.00 | - | -2.68% | 93,149 | 
| Oct 30, 2025 | 1,950.00 | 1,950.00 | 1,840.00 | 1,866.00 | 1,866.00 | -4.31% | 286,313 | 
| Oct 29, 2025 | 2,040.00 | 2,085.00 | 1,866.00 | 1,950.00 | 1,950.00 | -0.21% | 674,147 | 
| Oct 28, 2025 | 1,812.50 | 1,954.17 | 1,745.83 | 1,954.17 | 1,954.17 | 10.35% | 596,820 | 
| Oct 27, 2025 | 1,791.67 | 1,820.83 | 1,741.67 | 1,770.83 | 1,770.83 | -1.85% | 326,448 | 
| Oct 24, 2025 | 1,841.67 | 1,841.67 | 1,750.00 | 1,804.17 | 1,804.17 | 0.70% | 228,648 | 
| Oct 23, 2025 | 1,900.00 | 1,954.17 | 1,787.50 | 1,791.67 | 1,791.67 | -21.42% | 630,108 | 
| Oct 22, 2025 | 2,010.00 | 2,360.00 | 2,000.00 | 2,280.00 | 2,280.00 | 12.59% | 1,611,361 | 
| Oct 21, 2025 | 2,090.00 | 2,145.00 | 1,997.00 | 2,025.00 | 2,025.00 | -3.34% | 351,509 | 
| Oct 20, 2025 | 1,832.00 | 2,150.00 | 1,815.00 | 2,095.00 | 2,095.00 | 16.07% | 1,030,761 | 
| Oct 17, 2025 | 1,865.00 | 1,866.00 | 1,775.00 | 1,805.00 | 1,805.00 | -3.22% | 403,595 | 
| Oct 16, 2025 | 1,932.00 | 1,940.00 | 1,850.00 | 1,865.00 | 1,865.00 | -1.84% | 707,522 | 
| Oct 15, 2025 | 2,020.00 | 2,080.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.47% | 404,744 | 
| Oct 14, 2025 | 2,095.00 | 2,130.00 | 2,000.00 | 2,010.00 | 2,010.00 | -3.37% | 254,833 | 
| Oct 13, 2025 | 2,125.00 | 2,130.00 | 2,060.00 | 2,080.00 | 2,080.00 | -2.12% | 193,000 | 
| 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 |