T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea · Delayed Price · Currency is KRW 2,600.00
+15.00 (0.58%)
Aug 11, 2026, 3:30 PM KST
T&R Biofab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,520.00 | 2,605.00 | 2,405.00 | 2,585.00 | 2,585.00 | 4.23% | 219,283 |
| Aug 7, 2026 | 2,595.00 | 2,680.00 | 2,450.00 | 2,480.00 | 2,480.00 | -4.25% | 289,061 |
| Aug 6, 2026 | 2,830.00 | 2,850.00 | 2,575.00 | 2,590.00 | 2,590.00 | -8.48% | 536,796 |
| Aug 5, 2026 | 2,800.00 | 3,025.00 | 2,750.00 | 2,830.00 | 2,830.00 | 1.25% | 401,862 |
| Aug 4, 2026 | 2,705.00 | 2,900.00 | 2,700.00 | 2,795.00 | 2,795.00 | 3.33% | 422,642 |
| Aug 3, 2026 | 3,095.00 | 3,265.00 | 2,635.00 | 2,705.00 | 2,705.00 | -9.83% | 1,720,387 |
| Jul 31, 2026 | 2,725.00 | 3,045.00 | 2,650.00 | 3,000.00 | 3,000.00 | 10.70% | 777,576 |
| Jul 30, 2026 | 2,530.00 | 2,715.00 | 2,460.00 | 2,710.00 | 2,710.00 | 7.33% | 719,566 |
| Jul 29, 2026 | 2,355.00 | 2,680.00 | 2,355.00 | 2,525.00 | 2,525.00 | 7.22% | 946,117 |
| Jul 28, 2026 | 2,470.00 | 2,480.00 | 2,320.00 | 2,355.00 | 2,355.00 | -4.66% | 237,754 |
| Jul 27, 2026 | 2,325.00 | 2,470.00 | 2,265.00 | 2,470.00 | 2,470.00 | 5.56% | 313,986 |
| Jul 24, 2026 | 2,330.00 | 2,400.00 | 2,260.00 | 2,340.00 | 2,340.00 | 0.43% | 248,532 |
| Jul 23, 2026 | 2,030.00 | 2,350.00 | 2,030.00 | 2,330.00 | 2,330.00 | 14.78% | 311,919 |
| Jul 22, 2026 | 2,020.00 | 2,125.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 66,996 |
| Jul 21, 2026 | 2,055.00 | 2,115.00 | 2,000.00 | 2,040.00 | 2,040.00 | -1.45% | 184,950 |
| Jul 20, 2026 | 2,065.00 | 2,080.00 | 1,990.00 | 2,070.00 | 2,070.00 | -0.48% | 148,249 |
| Jul 16, 2026 | 2,050.00 | 2,100.00 | 2,020.00 | 2,080.00 | 2,080.00 | 0.48% | 86,887 |
| Jul 15, 2026 | 1,985.00 | 2,145.00 | 1,985.00 | 2,070.00 | 2,070.00 | 4.28% | 297,224 |
| Jul 14, 2026 | 1,984.00 | 1,994.00 | 1,877.00 | 1,985.00 | 1,985.00 | -0.75% | 218,897 |
| Jul 13, 2026 | 2,180.00 | 2,180.00 | 1,945.00 | 2,000.00 | 2,000.00 | -6.32% | 281,691 |
| Jul 10, 2026 | 2,050.00 | 2,145.00 | 1,980.00 | 2,135.00 | 2,135.00 | 3.39% | 530,236 |
| Jul 9, 2026 | 2,135.00 | 2,235.00 | 2,030.00 | 2,065.00 | 2,065.00 | -3.28% | 192,606 |
| Jul 8, 2026 | 2,260.00 | 2,260.00 | 2,035.00 | 2,135.00 | 2,135.00 | -5.32% | 271,217 |
| Jul 7, 2026 | 2,330.00 | 2,390.00 | 2,185.00 | 2,255.00 | 2,255.00 | -3.01% | 262,953 |
| Jul 6, 2026 | 2,410.00 | 2,450.00 | 2,275.00 | 2,325.00 | 2,325.00 | -0.64% | 329,754 |
| Jul 3, 2026 | 2,325.00 | 2,430.00 | 2,205.00 | 2,340.00 | 2,340.00 | 0.65% | 249,300 |
| Jul 2, 2026 | 2,170.00 | 2,380.00 | 2,115.00 | 2,325.00 | 2,325.00 | 6.65% | 354,763 |
| Jul 1, 2026 | 2,200.00 | 2,300.00 | 2,070.00 | 2,180.00 | 2,180.00 | 5.57% | 326,551 |
| Jun 30, 2026 | 2,105.00 | 2,220.00 | 2,055.00 | 2,065.00 | 2,065.00 | -1.67% | 209,681 |
| Jun 29, 2026 | 1,807.00 | 2,130.00 | 1,807.00 | 2,100.00 | 2,100.00 | 16.21% | 328,757 |
| Jun 26, 2026 | 1,992.00 | 1,992.00 | 1,777.00 | 1,807.00 | 1,807.00 | -5.09% | 383,935 |
| Jun 25, 2026 | 1,934.00 | 2,000.00 | 1,885.00 | 1,904.00 | 1,904.00 | -1.55% | 138,874 |
| Jun 24, 2026 | 1,946.00 | 2,020.00 | 1,886.00 | 1,934.00 | 1,934.00 | 2.33% | 149,494 |
| Jun 23, 2026 | 1,971.00 | 2,030.00 | 1,885.00 | 1,890.00 | 1,890.00 | -4.55% | 265,874 |
| Jun 22, 2026 | 2,070.00 | 2,075.00 | 1,951.00 | 1,980.00 | 1,980.00 | -4.35% | 265,902 |
| Jun 19, 2026 | 2,150.00 | 2,210.00 | 2,010.00 | 2,070.00 | 2,070.00 | -3.72% | 259,352 |
| Jun 18, 2026 | 2,235.00 | 2,290.00 | 2,150.00 | 2,150.00 | 2,150.00 | -4.23% | 171,725 |
| Jun 17, 2026 | 2,180.00 | 2,395.00 | 2,125.00 | 2,245.00 | 2,245.00 | 2.28% | 354,433 |
| Jun 16, 2026 | 2,120.00 | 2,200.00 | 2,075.00 | 2,195.00 | 2,195.00 | 4.52% | 122,565 |
| Jun 15, 2026 | 2,205.00 | 2,235.00 | 2,100.00 | 2,100.00 | 2,100.00 | -3.00% | 127,545 |
| Jun 12, 2026 | 2,190.00 | 2,220.00 | 2,115.00 | 2,165.00 | 2,165.00 | 1.64% | 112,301 |
| Jun 11, 2026 | 2,020.00 | 2,130.00 | 1,998.00 | 2,130.00 | 2,130.00 | 5.45% | 134,595 |
| Jun 10, 2026 | 2,030.00 | 2,100.00 | 2,000.00 | 2,020.00 | 2,020.00 | -1.22% | 140,684 |
| Jun 9, 2026 | 1,985.00 | 2,130.00 | 1,962.00 | 2,045.00 | 2,045.00 | 3.02% | 148,750 |
| Jun 8, 2026 | 2,115.00 | 2,115.00 | 1,957.00 | 1,985.00 | 1,985.00 | -7.89% | 303,379 |
| Jun 5, 2026 | 2,110.00 | 2,155.00 | 2,045.00 | 2,155.00 | 2,155.00 | 4.11% | 204,010 |
| Jun 4, 2026 | 2,080.00 | 2,105.00 | 2,000.00 | 2,070.00 | 2,070.00 | -0.48% | 136,305 |
| Jun 2, 2026 | 2,105.00 | 2,115.00 | 1,990.00 | 2,080.00 | 2,080.00 | 1.71% | 256,334 |
| Jun 1, 2026 | 2,085.00 | 2,140.00 | 1,997.00 | 2,045.00 | 2,045.00 | 0.25% | 354,981 |
| May 29, 2026 | 2,095.00 | 2,140.00 | 1,990.00 | 2,040.00 | 2,040.00 | -4.23% | 341,164 |