Skip to main content
logo
T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,230.00
-250.00 (-7.18%)
Jan 30, 2026, 3:30 PM KST

T&R Biofab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,470.003,470.003,200.003,245.00--6.75%789,721
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
Jan 19, 20263,670.003,670.003,385.003,550.003,550.00-3.27%763,924
Jan 16, 20263,550.003,730.003,470.003,670.003,670.003.38%582,728
Jan 15, 20263,560.003,760.003,400.003,550.003,550.00-0.28%666,918
Jan 14, 20263,480.003,825.003,410.003,560.003,560.002.45%754,251
Jan 13, 20263,730.003,870.003,385.003,475.003,475.00-6.84%1,324,446
Jan 12, 20264,000.004,050.003,695.003,730.003,730.00-5.93%911,181
Jan 9, 20264,100.004,265.003,860.003,965.003,965.00-1.73%861,268
Jan 8, 20264,185.004,500.003,925.004,035.004,035.00-6.16%1,166,692
Jan 7, 20264,375.004,555.004,200.004,300.004,300.00-3.37%1,290,240
Jan 6, 20264,010.004,800.003,950.004,450.004,450.007.88%3,269,628
Jan 5, 20263,670.004,590.003,535.004,125.004,125.0012.40%3,161,945
Jan 2, 20263,920.003,980.003,635.003,670.003,670.00-6.14%880,853
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