See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.01▲ 2.55%
← 246710.KQ stock page

T&R Biofab Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0312,029.9912,479.9911,659.9912,099.998,010.6796,274
2023-08-0212,059.9912,079.9911,789.9912,029.997,964.3366,552
2023-08-0112,099.9912,649.9911,919.9912,169.998,057.0184,232
2023-07-3111,799.9911,989.9911,609.9911,919.997,891.5073,763
2023-07-2811,699.9912,099.9911,539.9911,729.997,765.7273,284
2023-07-2711,159.9911,939.9911,159.9911,869.997,858.40156,849
2023-07-2611,359.9911,359.9910,889.9910,999.997,282.43250,931
2023-07-2511,279.9911,679.9911,249.9911,359.997,520.76104,462
2023-07-2412,259.9912,379.9911,399.9911,409.997,553.86147,399
2023-07-2111,449.9912,999.9911,389.9912,129.998,030.53453,765
2023-07-2011,279.9911,709.9910,959.9911,469.997,593.59111,042
2023-07-1911,349.9911,359.9910,929.9911,159.997,388.35128,148
2023-07-1811,599.9911,639.9911,199.9911,229.997,434.7087,931
2023-07-1711,579.9911,609.9911,369.9911,499.997,613.4572,550
2023-07-1411,739.9911,809.9911,589.9911,639.997,706.1356,451
2023-07-1311,699.9911,909.9911,689.9911,719.997,759.1050,653
2023-07-1211,719.9911,839.9911,509.9911,629.997,699.5162,779
2023-07-1111,979.9913,169.9911,709.9911,719.997,759.10518,808
2023-07-1011,479.9911,749.9911,349.9911,519.997,626.6968,928
2023-07-0711,959.9911,959.9911,489.9911,679.997,732.61117,493
2023-07-0612,349.9912,349.9911,809.9911,819.997,825.3094,812
2023-07-0512,689.9912,689.9912,149.9912,219.998,090.1284,546
2023-07-0412,839.9912,839.9912,399.9912,419.998,222.5294,467
2023-07-0313,099.9913,169.9912,709.9912,739.998,434.3864,289
2023-06-3012,789.9912,979.9912,589.9912,799.998,474.1082,343
2023-06-2913,029.9913,079.9912,749.9912,859.998,513.8269,490
2023-06-2813,259.9913,599.9913,069.9913,119.998,685.9575,414
2023-06-2713,449.9913,489.9913,209.9913,299.998,805.1258,222
2023-06-2612,819.9913,739.9912,649.9913,449.998,904.42295,135
2023-06-2313,059.9913,059.9912,759.9912,769.998,454.2486,933
2023-06-2212,969.9913,119.9912,849.9912,979.998,593.2740,247
2023-06-2113,339.9913,339.9912,349.9912,969.998,586.64139,643
2023-06-2013,469.9913,499.9913,229.9913,339.998,831.6053,533
2023-06-1913,029.9913,749.9912,949.9913,449.998,904.4291,773
2023-06-1613,249.9913,299.9912,829.9912,999.998,606.5179,810
2023-06-1513,299.9913,409.9913,009.9913,029.998,626.3738,306
2023-06-1413,509.9913,829.9913,099.9913,159.998,712.4383,376
2023-06-1313,829.9913,949.9913,649.9913,649.999,036.8344,295
2023-06-1213,239.9914,199.9913,119.9913,829.999,156.00262,281
2023-06-0912,739.9913,259.9912,689.9913,239.998,765.40100,742
2023-06-0813,009.9913,129.9912,709.9912,709.998,414.51112,273
2023-06-0713,289.9913,289.9913,069.9913,139.998,699.1976,921
2023-06-0513,369.9913,369.9913,239.9913,289.998,798.5045,864
2023-06-0213,759.9913,859.9913,419.9913,429.998,891.1872,073
2023-06-0113,219.9913,779.9912,989.9913,759.999,109.66134,439
2023-05-3113,289.9913,519.9913,229.9913,239.998,765.4038,084
2023-05-3013,719.9913,799.9913,389.9913,419.998,884.5692,254
2023-05-2613,829.9914,039.9913,619.9913,709.999,076.5568,834
2023-05-2514,049.9914,049.9913,499.9913,969.999,248.6863,043
2023-05-2413,899.9914,189.9913,749.9914,049.999,301.6564,057
2023-05-2313,559.9913,889.9913,559.9913,849.999,169.2450,790
2023-05-2213,509.9913,809.9913,509.9913,749.999,103.0438,359
2023-05-1913,489.9913,739.9913,359.9913,669.999,050.0754,550
2023-05-1813,299.9913,429.9913,219.9913,389.998,864.7044,491
2023-05-1713,169.9913,489.9913,169.9913,399.998,871.3234,161
2023-05-1613,389.9913,579.9913,119.9913,279.998,791.8850,264
2023-05-1513,729.9913,799.9913,389.9913,399.998,871.3253,527
2023-05-1213,739.9913,999.9913,429.9913,719.999,083.1758,214
2023-05-1113,809.9914,079.9913,679.9913,739.999,096.4142,582
2023-05-1014,279.9914,409.9913,799.9913,819.999,149.3866,031
← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.