Skip to main content
logo
T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
-95.00 (-4.11%)
May 21, 2026, 3:30 PM KST

T&R Biofab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,405.002,445.002,290.002,310.002,310.00-3.95%196,146
May 19, 20262,405.002,485.002,285.002,405.002,405.00-227,656
May 18, 20262,465.002,490.002,280.002,405.002,405.00-3.41%435,536
May 15, 20262,730.002,745.002,450.002,490.002,490.00-8.62%668,844
May 14, 20262,575.002,790.002,550.002,725.002,725.006.65%390,318
May 13, 20262,610.002,720.002,555.002,555.002,555.00-2.11%314,637
May 12, 20262,585.002,880.002,500.002,610.002,610.001.16%968,045
May 11, 20262,710.002,750.002,560.002,580.002,580.00-4.62%643,480
May 8, 20262,790.002,850.002,705.002,705.002,705.00-3.05%342,587
May 7, 20262,840.002,900.002,760.002,790.002,790.00-1.76%256,944
May 6, 20262,915.003,000.002,820.002,840.002,840.00-2.74%500,503
May 4, 20263,000.003,060.002,900.002,920.002,920.00-1.35%287,129
Apr 30, 20263,050.003,070.002,930.002,960.002,960.00-2.95%297,078
Apr 29, 20263,070.003,100.002,995.003,050.003,050.00-0.65%164,286
Apr 28, 20263,170.003,190.003,045.003,070.003,070.00-3.00%242,047
Apr 27, 20263,110.003,205.003,075.003,165.003,165.001.93%186,423
Apr 24, 20263,180.003,180.003,080.003,105.003,105.00-0.64%234,777
Apr 23, 20263,100.003,190.002,985.003,125.003,125.001.13%342,723
Apr 22, 20263,175.003,185.003,040.003,090.003,090.00-3.13%307,537
Apr 21, 20263,255.003,300.003,095.003,190.003,190.00-2.15%295,437
Apr 20, 20263,325.003,350.003,245.003,260.003,260.00-2.10%239,006
Apr 17, 20263,320.003,365.003,200.003,330.003,330.000.60%256,069
Apr 16, 20263,410.003,475.003,290.003,310.003,310.00-2.93%452,492
Apr 15, 20263,250.003,430.003,225.003,410.003,410.004.92%472,126
Apr 14, 20263,320.003,345.003,180.003,250.003,250.00-1.22%430,277
Apr 13, 20263,125.003,485.003,010.003,290.003,290.004.61%1,491,464
Apr 10, 20263,050.003,225.003,005.003,145.003,145.003.28%401,796
Apr 9, 20262,985.003,200.002,885.003,045.003,045.002.01%584,842
Apr 8, 20262,930.002,995.002,855.002,985.002,985.006.42%285,191
Apr 7, 20262,810.002,920.002,775.002,805.002,805.00-0.18%149,860
Apr 6, 20262,920.003,000.002,790.002,810.002,810.00-2.94%206,288
Apr 3, 20262,990.003,040.002,820.002,895.002,895.000.70%331,120
Apr 2, 20263,125.003,180.002,805.002,875.002,875.00-7.11%571,789
Apr 1, 20262,770.003,235.002,770.003,095.003,095.0014.63%938,609
Mar 31, 20262,735.002,825.002,670.002,700.002,700.00-1.28%343,349
Mar 30, 20262,730.002,735.002,625.002,735.002,735.00-2.50%469,363
Mar 27, 20262,840.002,845.002,750.002,805.002,805.00-1.23%338,913
Mar 26, 20262,995.003,065.002,840.002,840.002,840.00-5.18%305,711
Mar 25, 20262,960.003,030.002,905.002,995.002,995.002.22%156,661
Mar 24, 20262,935.002,990.002,845.002,930.002,930.002.09%305,024
Mar 23, 20263,000.003,000.002,850.002,870.002,870.00-5.59%486,932
Mar 20, 20263,075.003,185.003,035.003,040.003,040.00-0.98%283,703
Mar 19, 20263,140.003,180.003,040.003,070.003,070.00-4.06%274,259
Mar 18, 20263,110.003,230.003,070.003,200.003,200.002.73%301,307
Mar 17, 20263,200.003,275.003,070.003,115.003,115.00-0.64%283,080
Mar 16, 20263,265.003,275.003,050.003,135.003,135.00-3.98%349,533
Mar 13, 20263,160.003,365.003,110.003,265.003,265.000.31%457,746
Mar 12, 20263,160.003,300.003,100.003,255.003,255.002.68%459,014
Mar 11, 20263,190.003,380.003,125.003,170.003,170.003.26%761,861
Mar 10, 20263,100.003,185.003,045.003,070.003,070.005.86%576,577