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
2023-05-0914,129.9914,359.9913,999.9914,029.999,288.4150,147
2023-05-0814,269.9914,749.9914,119.9914,129.999,354.6188,008
2023-05-0414,209.9914,519.9914,209.9914,269.999,447.3050,252
2023-05-0314,409.9914,619.9914,139.9914,299.999,467.1665,424
2023-05-0213,729.9914,499.9913,699.9914,479.999,586.32110,551
2023-04-2813,949.9914,069.9913,639.9913,719.999,083.1785,148
2023-04-2713,749.9913,949.9913,399.9913,949.999,235.4489,998
2023-04-2613,499.9914,049.9913,319.9913,749.999,103.0478,813
2023-04-2513,799.9914,159.9913,359.9913,699.999,069.93129,778
2023-04-2414,119.9914,449.9913,859.9913,889.999,195.72104,304
2023-04-2114,579.9914,999.9914,299.9914,309.999,473.78129,471
2023-04-2015,459.9915,459.9914,719.9914,799.999,798.18124,388
2023-04-1915,389.9915,389.9914,939.9915,159.9910,036.51132,784
2023-04-1815,119.9916,099.9915,019.9915,399.9910,195.40331,209
2023-04-1715,989.9915,999.9914,949.9915,059.999,970.31347,652
2023-04-1415,449.9916,059.9915,199.9915,979.9910,579.38544,054
2023-04-1314,999.9915,119.9914,479.9914,969.999,910.72122,609
2023-04-1214,599.9915,399.9914,569.9914,989.999,923.96203,524
2023-04-1114,199.9914,629.9914,009.9914,539.999,626.05107,506
2023-04-1014,699.9914,699.9913,919.9914,279.999,453.92152,585
2023-04-0714,799.9914,819.9914,379.9914,449.999,566.46179,888
2023-04-0615,329.9915,399.9914,749.9914,789.999,791.56166,708
2023-04-0515,349.9915,709.9914,869.9915,329.9910,149.06218,335
2023-04-0414,539.9915,479.9914,529.9915,299.9910,129.20354,694
2023-04-0314,299.9914,749.9914,059.9914,319.999,480.40146,381
2023-03-3114,249.9914,629.9913,599.9914,089.999,328.13131,782
2023-03-3013,749.9914,499.9913,549.9914,279.999,453.92155,953
2023-03-2914,049.9914,049.9913,649.9913,729.999,089.79121,481
2023-03-2814,049.9914,189.9913,819.9914,089.999,328.1383,701
2023-03-2714,159.9914,169.9913,499.9913,949.999,235.44129,819
2023-03-2413,909.9914,239.9913,799.9914,019.999,281.7990,505
2023-03-2314,509.9914,939.9913,679.9913,999.999,268.54322,256
2023-03-2215,099.9915,099.9913,849.9914,179.999,387.71365,075
2023-03-2115,449.9915,499.9914,859.9914,909.999,871.0092,028
2023-03-2014,809.9915,769.9914,739.9915,249.9910,096.09175,733
2023-03-1713,819.9915,099.9913,819.9914,839.999,824.66242,741
2023-03-1614,299.9914,299.9913,729.9913,869.999,182.48159,764
2023-03-1514,309.9914,699.9913,999.9914,299.999,467.16165,321
2023-03-1415,249.9915,249.9914,049.9914,149.999,367.85241,317
2023-03-1316,009.9916,059.9914,999.9915,249.9910,096.09344,619
2023-03-1016,649.9917,399.9915,909.9916,219.9910,738.27420,416
2023-03-0916,249.9917,149.9915,999.9916,629.9911,009.71476,242
2023-03-0817,199.9917,439.9915,989.9916,249.9910,758.13689,262
2023-03-0714,249.9917,249.9913,999.9917,199.9911,387.071,779,117
2023-03-0613,929.9914,579.9913,669.9914,399.999,533.36237,323
2023-03-0314,199.9914,579.9913,839.9913,899.999,202.34193,924
2023-03-0213,549.9914,419.9913,199.9914,109.999,341.37475,829
2023-02-2813,379.9916,399.9913,109.9913,539.998,964.012,710,164
2023-02-2713,099.9913,109.9912,379.9912,699.998,407.89106,305
2023-02-2412,689.9913,059.9912,609.9912,829.998,493.96140,733
2023-02-2312,829.9913,159.9912,609.9912,689.998,401.27135,593
2023-02-2212,799.9913,099.9912,429.9912,599.998,341.6975,224
2023-02-2113,039.9913,189.9912,769.9912,949.998,573.4084,377
2023-02-2012,449.9913,349.9912,399.9913,059.998,646.23182,232
2023-02-1712,539.9912,979.9912,369.9912,599.998,341.69117,049
2023-02-1611,749.9912,949.9911,749.9912,799.998,474.10239,527
2023-02-1512,129.9912,179.9911,789.9911,899.997,878.26109,119
2023-02-1412,449.9912,649.9912,059.9912,169.998,057.0189,749
2023-02-1312,699.9912,729.9912,449.9912,449.998,242.3859,921
2023-02-1012,779.9912,809.9912,479.9912,699.998,407.8994,581
← NewerPage 15 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.