T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea · Delayed Price · Currency is KRW 2,040.00
-30.00 (-1.45%)
Jul 21, 2026, 3:30 PM KST
T&R Biofab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,055.00 | 2,115.00 | 2,000.00 | 2,040.00 | 2,040.00 | -1.45% | 183,649 |
| 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% | 86,748 |
| Jul 15, 2026 | 1,985.00 | 2,145.00 | 1,985.00 | 2,070.00 | 2,070.00 | 4.28% | 297,176 |
| Jul 14, 2026 | 1,984.00 | 1,994.00 | 1,877.00 | 1,985.00 | 1,985.00 | -0.75% | 218,667 |
| 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% | 529,826 |
| 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% | 270,017 |
| Jul 7, 2026 | 2,330.00 | 2,390.00 | 2,185.00 | 2,255.00 | 2,255.00 | -3.01% | 262,915 |
| Jul 6, 2026 | 2,410.00 | 2,450.00 | 2,275.00 | 2,325.00 | 2,325.00 | -0.64% | 329,704 |
| Jul 3, 2026 | 2,325.00 | 2,430.00 | 2,205.00 | 2,340.00 | 2,340.00 | 0.65% | 249,091 |
| Jul 2, 2026 | 2,170.00 | 2,380.00 | 2,115.00 | 2,325.00 | 2,325.00 | 6.65% | 354,587 |
| Jul 1, 2026 | 2,200.00 | 2,300.00 | 2,070.00 | 2,180.00 | 2,180.00 | 5.57% | 325,451 |
| Jun 30, 2026 | 2,105.00 | 2,220.00 | 2,055.00 | 2,065.00 | 2,065.00 | -1.67% | 208,026 |
| Jun 29, 2026 | 1,807.00 | 2,130.00 | 1,807.00 | 2,100.00 | 2,100.00 | 16.21% | 328,657 |
| Jun 26, 2026 | 1,992.00 | 1,992.00 | 1,777.00 | 1,807.00 | 1,807.00 | -5.09% | 381,704 |
| Jun 25, 2026 | 1,934.00 | 2,000.00 | 1,885.00 | 1,904.00 | 1,904.00 | -1.55% | 138,854 |
| 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% | 265,158 |
| Jun 22, 2026 | 2,070.00 | 2,075.00 | 1,951.00 | 1,980.00 | 1,980.00 | -4.35% | 265,892 |
| 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% | 171,072 |
| Jun 17, 2026 | 2,180.00 | 2,395.00 | 2,125.00 | 2,245.00 | 2,245.00 | 2.28% | 353,958 |
| 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% | 112,243 |
| Jun 11, 2026 | 2,020.00 | 2,130.00 | 1,998.00 | 2,130.00 | 2,130.00 | 5.45% | 134,346 |
| Jun 10, 2026 | 2,030.00 | 2,100.00 | 2,000.00 | 2,020.00 | 2,020.00 | -1.22% | 140,429 |
| Jun 9, 2026 | 1,985.00 | 2,130.00 | 1,962.00 | 2,045.00 | 2,045.00 | 3.02% | 148,709 |
| Jun 8, 2026 | 2,115.00 | 2,115.00 | 1,957.00 | 1,985.00 | 1,985.00 | -7.89% | 302,177 |
| 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% | 256,327 |
| Jun 1, 2026 | 2,085.00 | 2,140.00 | 1,997.00 | 2,045.00 | 2,045.00 | 0.25% | 354,880 |
| May 29, 2026 | 2,095.00 | 2,140.00 | 1,990.00 | 2,040.00 | 2,040.00 | -4.23% | 340,903 |
| May 28, 2026 | 2,180.00 | 2,225.00 | 2,050.00 | 2,130.00 | 2,130.00 | -2.29% | 324,859 |
| May 27, 2026 | 2,280.00 | 2,280.00 | 2,135.00 | 2,180.00 | 2,180.00 | -4.80% | 533,610 |
| May 26, 2026 | 2,300.00 | 2,415.00 | 2,275.00 | 2,290.00 | 2,290.00 | -0.43% | 217,720 |
| May 22, 2026 | 2,215.00 | 2,495.00 | 2,215.00 | 2,300.00 | 2,300.00 | 3.84% | 448,404 |
| May 21, 2026 | 2,320.00 | 2,445.00 | 2,170.00 | 2,215.00 | 2,215.00 | -4.11% | 468,973 |
| May 20, 2026 | 2,405.00 | 2,445.00 | 2,290.00 | 2,310.00 | 2,310.00 | -3.95% | 196,146 |
| May 19, 2026 | 2,405.00 | 2,485.00 | 2,285.00 | 2,405.00 | 2,405.00 | - | 227,656 |
| May 18, 2026 | 2,465.00 | 2,490.00 | 2,280.00 | 2,405.00 | 2,405.00 | -3.41% | 435,536 |
| May 15, 2026 | 2,730.00 | 2,745.00 | 2,450.00 | 2,490.00 | 2,490.00 | -8.62% | 668,844 |
| May 14, 2026 | 2,575.00 | 2,790.00 | 2,550.00 | 2,725.00 | 2,725.00 | 6.65% | 390,318 |
| May 13, 2026 | 2,610.00 | 2,720.00 | 2,555.00 | 2,555.00 | 2,555.00 | -2.11% | 314,637 |
| May 12, 2026 | 2,585.00 | 2,880.00 | 2,500.00 | 2,610.00 | 2,610.00 | 1.16% | 968,045 |
| May 11, 2026 | 2,710.00 | 2,750.00 | 2,560.00 | 2,580.00 | 2,580.00 | -4.62% | 643,480 |
| May 8, 2026 | 2,790.00 | 2,850.00 | 2,705.00 | 2,705.00 | 2,705.00 | -3.05% | 342,587 |