Skip to main content
logo
T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,030.00
+150.00 (5.21%)
Aug 8, 2025, 3:30 PM KST

T&R Biofab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,895.002,925.002,750.002,880.002,880.00-0.52%497,520
Aug 6, 20253,195.003,195.002,880.002,895.002,895.00-5.08%293,726
Aug 5, 20253,145.003,145.002,950.003,050.003,050.00-0.33%281,339
Aug 4, 20252,965.003,640.002,860.003,060.003,060.00-21.44%1,288,343
Aug 1, 20253,915.003,950.003,805.003,895.003,895.00-1.52%79,733
Jul 31, 20253,910.003,990.003,860.003,955.003,955.001.15%51,676
Jul 30, 20253,900.004,000.003,810.003,910.003,910.000.26%65,498
Jul 29, 20253,740.003,925.003,740.003,900.003,900.002.36%92,743
Jul 28, 20253,880.003,885.003,735.003,810.003,810.00-1.80%80,722
Jul 25, 20253,845.003,885.003,760.003,880.003,880.001.97%85,673
Jul 24, 20253,940.004,050.003,745.003,805.003,805.00-3.18%128,307
Jul 23, 20253,960.003,990.003,870.003,930.003,930.00-0.76%48,057
Jul 22, 20254,010.004,010.003,760.003,960.003,960.00-1.00%238,462
Jul 21, 20254,325.004,340.003,900.004,000.004,000.00-7.51%474,372
Jul 18, 20254,980.004,980.004,255.004,325.004,325.00-9.80%491,802
Jul 17, 20254,930.005,020.004,780.004,795.004,795.00-2.74%345,150
Jul 16, 20254,910.005,160.004,910.004,930.004,930.00-1.00%336,068
Jul 15, 20254,875.005,240.004,795.004,980.004,980.002.15%381,234
Jul 14, 20254,980.004,995.004,845.004,875.004,875.00-2.50%106,768
Jul 11, 20255,190.005,190.004,985.005,000.005,000.00-1.77%75,331
Jul 10, 20255,190.005,190.005,010.005,090.005,090.00-1.55%71,557
Jul 9, 20254,985.005,210.004,900.005,170.005,170.003.71%127,169
Jul 8, 20254,980.005,040.004,860.004,985.004,985.000.61%123,157
Jul 7, 20255,060.005,130.004,955.004,955.004,955.00-2.08%68,748
Jul 4, 20255,280.005,280.005,050.005,060.005,060.00-1.17%89,890
Jul 3, 20254,965.005,260.004,950.005,120.005,120.003.12%120,685
Jul 2, 20255,160.005,160.004,915.004,965.004,965.00-1.68%70,565
Jul 1, 20255,390.005,650.004,935.005,050.005,050.00-6.31%514,908
Jun 30, 20255,280.005,750.005,110.005,390.005,390.005.69%394,776
Jun 27, 20255,400.005,400.005,080.005,100.005,100.00-4.14%142,829
Jun 26, 20255,410.005,550.005,230.005,320.005,320.000.95%136,560
Jun 25, 20255,530.005,530.005,260.005,270.005,270.00-4.70%107,264
Jun 24, 20255,530.005,670.005,300.005,530.005,530.001.84%145,908
Jun 23, 20255,000.005,540.004,870.005,430.005,430.007.74%311,288
Jun 20, 20255,130.005,130.004,890.005,040.005,040.000.60%92,887
Jun 19, 20255,170.005,250.005,000.005,010.005,010.00-3.09%73,798
Jun 18, 20255,130.005,510.005,050.005,170.005,170.001.57%209,346
Jun 17, 20255,120.005,120.004,960.005,090.005,090.00-0.59%72,713
Jun 16, 20255,210.005,210.004,940.005,120.005,120.00-1.73%128,757
Jun 13, 20255,300.005,330.005,040.005,210.005,210.00-1.14%87,175
Jun 12, 20255,770.005,770.005,170.005,270.005,270.00-2.95%238,625
Jun 11, 20254,930.005,660.004,900.005,430.005,430.0010.14%368,966
Jun 10, 20254,805.004,950.004,710.004,930.004,930.002.60%54,190
Jun 9, 20254,850.004,930.004,680.004,805.004,805.00-2.93%84,209
Jun 5, 20254,980.005,150.004,845.004,950.004,950.001.12%67,256
Jun 4, 20254,800.004,985.004,800.004,895.004,895.002.30%61,485
Jun 2, 20254,680.004,785.004,565.004,785.004,785.002.24%51,360
May 30, 20254,650.004,770.004,645.004,680.004,680.00-35,600
May 29, 20254,780.004,830.004,645.004,680.004,680.00-1.99%59,225
May 28, 20254,515.005,380.004,480.004,775.004,775.004.37%381,338