Skip to main content
logo
T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,275.00
+10.00 (0.44%)
Sep 1, 2026, 3:30 PM KST

T&R Biofab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20262,280.002,300.002,220.002,275.002,275.000.44%120,155
Aug 31, 20262,365.002,365.002,210.002,265.002,265.00-4.23%152,854
Aug 28, 20262,390.002,410.002,310.002,365.002,365.00-1.05%159,242
Aug 27, 20262,500.002,510.002,355.002,390.002,390.00-3.63%172,648
Aug 26, 20262,530.002,620.002,475.002,480.002,480.00-1.00%124,350
Aug 25, 20262,430.002,550.002,385.002,505.002,505.003.09%151,626
Aug 24, 20262,450.002,475.002,365.002,430.002,430.00-0.82%127,218
Aug 21, 20262,500.002,505.002,415.002,450.002,450.00-2.39%110,651
Aug 20, 20262,440.002,535.002,410.002,510.002,510.004.37%95,608
Aug 19, 20262,470.002,485.002,380.002,405.002,405.00-2.63%91,730
Aug 18, 20262,585.002,650.002,435.002,470.002,470.00-4.08%179,674
Aug 14, 20262,650.002,675.002,515.002,575.002,575.00-2.65%162,784
Aug 13, 20262,620.002,645.002,550.002,645.002,645.000.76%108,699
Aug 12, 20262,670.002,680.002,540.002,625.002,625.000.96%148,815
Aug 11, 20262,640.002,680.002,505.002,600.002,600.000.58%148,011
Aug 10, 20262,520.002,605.002,405.002,585.002,585.004.23%219,283
Aug 7, 20262,595.002,680.002,450.002,480.002,480.00-4.25%289,061
Aug 6, 20262,830.002,850.002,575.002,590.002,590.00-8.48%536,796
Aug 5, 20262,800.003,025.002,750.002,830.002,830.001.25%401,862
Aug 4, 20262,705.002,900.002,700.002,795.002,795.003.33%422,642
Aug 3, 20263,095.003,265.002,635.002,705.002,705.00-9.83%1,720,387
Jul 31, 20262,725.003,045.002,650.003,000.003,000.0010.70%777,576
Jul 30, 20262,530.002,715.002,460.002,710.002,710.007.33%719,566
Jul 29, 20262,355.002,680.002,355.002,525.002,525.007.22%946,117
Jul 28, 20262,470.002,480.002,320.002,355.002,355.00-4.66%237,754
Jul 27, 20262,325.002,470.002,265.002,470.002,470.005.56%313,986
Jul 24, 20262,330.002,400.002,260.002,340.002,340.000.43%248,532
Jul 23, 20262,030.002,350.002,030.002,330.002,330.0014.78%311,919
Jul 22, 20262,020.002,125.002,020.002,030.002,030.00-0.49%66,996
Jul 21, 20262,055.002,115.002,000.002,040.002,040.00-1.45%184,950
Jul 20, 20262,065.002,080.001,990.002,070.002,070.00-0.48%148,249
Jul 16, 20262,050.002,100.002,020.002,080.002,080.000.48%86,887
Jul 15, 20261,985.002,145.001,985.002,070.002,070.004.28%297,224
Jul 14, 20261,984.001,994.001,877.001,985.001,985.00-0.75%218,897
Jul 13, 20262,180.002,180.001,945.002,000.002,000.00-6.32%281,691
Jul 10, 20262,050.002,145.001,980.002,135.002,135.003.39%530,236
Jul 9, 20262,135.002,235.002,030.002,065.002,065.00-3.28%192,606
Jul 8, 20262,260.002,260.002,035.002,135.002,135.00-5.32%271,217
Jul 7, 20262,330.002,390.002,185.002,255.002,255.00-3.01%262,953
Jul 6, 20262,410.002,450.002,275.002,325.002,325.00-0.64%329,754
Jul 3, 20262,325.002,430.002,205.002,340.002,340.000.65%249,300
Jul 2, 20262,170.002,380.002,115.002,325.002,325.006.65%354,763
Jul 1, 20262,200.002,300.002,070.002,180.002,180.005.57%326,551
Jun 30, 20262,105.002,220.002,055.002,065.002,065.00-1.67%209,681
Jun 29, 20261,807.002,130.001,807.002,100.002,100.0016.21%328,757
Jun 26, 20261,992.001,992.001,777.001,807.001,807.00-5.09%383,935
Jun 25, 20261,934.002,000.001,885.001,904.001,904.00-1.55%138,874
Jun 24, 20261,946.002,020.001,886.001,934.001,934.002.33%149,494
Jun 23, 20261,971.002,030.001,885.001,890.001,890.00-4.55%265,874
Jun 22, 20262,070.002,075.001,951.001,980.001,980.00-4.35%265,902