T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea · Delayed Price · Currency is KRW 1,698.00
-59.00 (-3.36%)
Nov 3, 2026, 2:30 PM KST
T&R Biofab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,807.00 | 1,807.00 | 1,685.00 | 1,698.00 | 1,698.00 | -3.36% | 158,321 |
| Nov 2, 2026 | 1,821.00 | 1,858.00 | 1,756.00 | 1,757.00 | 1,757.00 | -3.46% | 282,232 |
| Oct 30, 2026 | 1,877.00 | 1,932.00 | 1,800.00 | 1,820.00 | 1,820.00 | -3.04% | 284,349 |
| Oct 29, 2026 | 1,906.00 | 1,977.00 | 1,863.00 | 1,877.00 | 1,877.00 | -1.52% | 314,654 |
| Oct 28, 2026 | 1,990.00 | 1,990.00 | 1,884.00 | 1,906.00 | 1,906.00 | -1.75% | 98,339 |
| Oct 27, 2026 | 1,998.00 | 1,999.00 | 1,911.00 | 1,940.00 | 1,940.00 | -1.02% | 77,924 |
| Oct 26, 2026 | 1,944.00 | 1,998.00 | 1,906.00 | 1,960.00 | 1,960.00 | 1.82% | 62,760 |
| Oct 23, 2026 | 1,960.00 | 1,996.00 | 1,885.00 | 1,925.00 | 1,925.00 | -2.28% | 135,831 |
| Oct 22, 2026 | 2,020.00 | 2,020.00 | 1,966.00 | 1,970.00 | 1,970.00 | -1.75% | 105,293 |
| Oct 21, 2026 | 2,050.00 | 2,070.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.74% | 136,847 |
| Oct 20, 2026 | 2,115.00 | 2,115.00 | 1,999.00 | 2,020.00 | 2,020.00 | -2.65% | 89,149 |
| Oct 19, 2026 | 2,010.00 | 2,075.00 | 1,985.00 | 2,075.00 | 2,075.00 | 2.22% | 109,978 |
| Oct 16, 2026 | 2,000.00 | 2,055.00 | 1,975.00 | 2,030.00 | 2,030.00 | 4.26% | 103,221 |
| Oct 15, 2026 | 2,000.00 | 2,060.00 | 1,918.00 | 1,947.00 | 1,947.00 | -5.02% | 276,888 |
| Oct 14, 2026 | 2,045.00 | 2,090.00 | 2,005.00 | 2,050.00 | 2,050.00 | - | 106,945 |
| Oct 13, 2026 | 2,065.00 | 2,065.00 | 1,983.00 | 2,050.00 | 2,050.00 | -0.73% | 262,742 |
| Oct 12, 2026 | 2,165.00 | 2,195.00 | 2,065.00 | 2,065.00 | 2,065.00 | -6.14% | 129,624 |
| Oct 8, 2026 | 2,240.00 | 2,305.00 | 2,135.00 | 2,200.00 | 2,200.00 | -1.35% | 107,611 |
| Oct 7, 2026 | 2,290.00 | 2,290.00 | 2,220.00 | 2,230.00 | 2,230.00 | -0.67% | 44,731 |
| Oct 6, 2026 | 2,310.00 | 2,360.00 | 2,210.00 | 2,245.00 | 2,245.00 | -3.23% | 141,420 |
| Oct 2, 2026 | 2,310.00 | 2,360.00 | 2,265.00 | 2,320.00 | 2,320.00 | 0.87% | 131,816 |
| Oct 1, 2026 | 2,130.00 | 2,300.00 | 2,115.00 | 2,300.00 | 2,300.00 | 7.98% | 158,118 |
| Sep 30, 2026 | 2,155.00 | 2,175.00 | 2,090.00 | 2,130.00 | 2,130.00 | -1.16% | 120,218 |
| Sep 29, 2026 | 2,215.00 | 2,300.00 | 2,140.00 | 2,155.00 | 2,155.00 | -2.49% | 226,472 |
| Sep 28, 2026 | 2,325.00 | 2,380.00 | 2,205.00 | 2,210.00 | 2,210.00 | -3.49% | 219,549 |
| Sep 23, 2026 | 2,300.00 | 2,325.00 | 2,230.00 | 2,290.00 | 2,290.00 | 1.10% | 58,990 |
| Sep 22, 2026 | 2,240.00 | 2,300.00 | 2,240.00 | 2,265.00 | 2,265.00 | 1.57% | 105,674 |
| Sep 21, 2026 | 2,270.00 | 2,280.00 | 2,210.00 | 2,230.00 | 2,230.00 | -1.98% | 92,710 |
| Sep 18, 2026 | 2,265.00 | 2,345.00 | 2,260.00 | 2,275.00 | 2,275.00 | 0.22% | 79,309 |
| Sep 17, 2026 | 2,230.00 | 2,300.00 | 2,230.00 | 2,270.00 | 2,270.00 | 1.79% | 78,530 |
| Sep 16, 2026 | 2,250.00 | 2,250.00 | 2,200.00 | 2,230.00 | 2,230.00 | -0.89% | 70,447 |
| Sep 15, 2026 | 2,310.00 | 2,350.00 | 2,230.00 | 2,250.00 | 2,250.00 | -1.96% | 112,191 |
| Sep 14, 2026 | 2,250.00 | 2,300.00 | 2,215.00 | 2,295.00 | 2,295.00 | 1.55% | 72,371 |
| Sep 11, 2026 | 2,300.00 | 2,300.00 | 2,130.00 | 2,260.00 | 2,260.00 | -2.38% | 105,162 |
| Sep 10, 2026 | 2,210.00 | 2,340.00 | 2,200.00 | 2,315.00 | 2,315.00 | 5.47% | 113,304 |
| Sep 9, 2026 | 2,220.00 | 2,220.00 | 2,175.00 | 2,195.00 | 2,195.00 | -1.13% | 46,046 |
| Sep 8, 2026 | 2,200.00 | 2,230.00 | 2,190.00 | 2,220.00 | 2,220.00 | - | 94,409 |
| Sep 7, 2026 | 2,230.00 | 2,255.00 | 2,180.00 | 2,220.00 | 2,220.00 | 0.45% | 136,503 |
| Sep 4, 2026 | 2,220.00 | 2,255.00 | 2,165.00 | 2,210.00 | 2,210.00 | 0.45% | 126,661 |
| Sep 3, 2026 | 2,230.00 | 2,250.00 | 2,150.00 | 2,200.00 | 2,200.00 | -0.68% | 183,937 |
| Sep 2, 2026 | 2,270.00 | 2,280.00 | 2,195.00 | 2,215.00 | 2,215.00 | -2.64% | 95,063 |
| Sep 1, 2026 | 2,280.00 | 2,300.00 | 2,220.00 | 2,275.00 | 2,275.00 | 0.44% | 120,157 |
| Aug 31, 2026 | 2,365.00 | 2,365.00 | 2,210.00 | 2,265.00 | 2,265.00 | -4.23% | 152,854 |
| Aug 28, 2026 | 2,390.00 | 2,410.00 | 2,310.00 | 2,365.00 | 2,365.00 | -1.05% | 159,285 |
| Aug 27, 2026 | 2,500.00 | 2,510.00 | 2,355.00 | 2,390.00 | 2,390.00 | -3.63% | 172,988 |
| Aug 26, 2026 | 2,530.00 | 2,620.00 | 2,475.00 | 2,480.00 | 2,480.00 | -1.00% | 124,722 |
| Aug 25, 2026 | 2,430.00 | 2,550.00 | 2,385.00 | 2,505.00 | 2,505.00 | 3.09% | 151,631 |
| Aug 24, 2026 | 2,450.00 | 2,475.00 | 2,365.00 | 2,430.00 | 2,430.00 | -0.82% | 127,218 |
| Aug 21, 2026 | 2,500.00 | 2,505.00 | 2,415.00 | 2,450.00 | 2,450.00 | -2.39% | 110,852 |
| Aug 20, 2026 | 2,440.00 | 2,535.00 | 2,410.00 | 2,510.00 | 2,510.00 | 4.37% | 95,966 |