Skip to main content
logo
T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,030.00
-40.00 (-1.30%)
Apr 29, 2026, 11:27 AM KST

T&R Biofab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%234,547
Apr 23, 20263,100.003,190.002,985.003,125.003,125.001.13%341,989
Apr 22, 20263,175.003,185.003,040.003,090.003,090.00-3.13%306,038
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%253,020
Apr 16, 20263,410.003,475.003,290.003,310.003,310.00-2.93%450,960
Apr 15, 20263,250.003,430.003,225.003,410.003,410.004.92%468,827
Apr 14, 20263,320.003,345.003,180.003,250.003,250.00-1.22%430,158
Apr 13, 20263,125.003,485.003,010.003,290.003,290.004.61%1,489,068
Apr 10, 20263,050.003,225.003,005.003,145.003,145.003.28%400,030
Apr 9, 20262,985.003,200.002,885.003,045.003,045.002.01%584,600
Apr 8, 20262,930.002,995.002,855.002,985.002,985.006.42%281,158
Apr 7, 20262,810.002,920.002,775.002,805.002,805.00-0.18%149,820
Apr 6, 20262,920.003,000.002,790.002,810.002,810.00-2.94%203,965
Apr 3, 20262,990.003,040.002,820.002,895.002,895.000.70%326,908
Apr 2, 20263,125.003,180.002,805.002,875.002,875.00-7.11%571,152
Apr 1, 20262,770.003,235.002,770.003,095.003,095.0014.63%938,485
Mar 31, 20262,735.002,825.002,670.002,700.002,700.00-1.28%343,345
Mar 30, 20262,730.002,735.002,625.002,735.002,735.00-2.50%468,951
Mar 27, 20262,840.002,845.002,750.002,805.002,805.00-1.23%338,464
Mar 26, 20262,995.003,065.002,840.002,840.002,840.00-5.18%303,679
Mar 25, 20262,960.003,030.002,905.002,995.002,995.002.22%156,332
Mar 24, 20262,935.002,990.002,845.002,930.002,930.002.09%305,014
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%276,998
Mar 19, 20263,140.003,180.003,040.003,070.003,070.00-4.06%273,349
Mar 18, 20263,110.003,230.003,070.003,200.003,200.002.73%301,226
Mar 17, 20263,200.003,275.003,070.003,115.003,115.00-0.64%278,512
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%558,741
Mar 9, 20263,080.003,080.002,840.002,900.002,900.00-9.52%631,463
Mar 6, 20263,110.003,245.002,980.003,205.003,205.002.40%494,352
Mar 5, 20263,000.003,165.002,950.003,130.003,130.0013.41%805,679
Mar 4, 20263,160.003,225.002,700.002,760.002,760.00-14.81%1,361,286
Mar 3, 20263,160.003,550.003,160.003,240.003,240.00-3.43%995,831
Feb 27, 20263,175.003,530.003,175.003,355.003,355.002.91%790,357
Feb 26, 20263,370.003,430.003,240.003,260.003,260.00-4.54%560,146
Feb 25, 20263,535.003,660.003,350.003,415.003,415.00-3.39%657,338
Feb 24, 20263,265.003,745.003,220.003,535.003,535.008.27%1,767,938
Feb 23, 20263,040.003,325.003,025.003,265.003,265.008.47%842,808
Feb 20, 20263,060.003,110.002,945.003,010.003,010.00-0.66%471,505
Feb 19, 20263,180.003,180.002,960.003,030.003,030.00-3.50%659,829
Feb 13, 20263,355.003,355.003,120.003,140.003,140.00-6.41%535,276
Feb 12, 20263,260.003,415.003,250.003,355.003,355.001.82%430,378