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%WTI103.28▲ 3.83%
← 246710.KQ stock page

T&R Biofab Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-1413,299.9913,699.9913,249.9913,499.998,937.5377,592
2022-11-1113,349.9913,499.9912,999.9913,299.998,805.1290,360
2022-11-1013,049.9913,099.9912,799.9912,949.998,573.4036,383
2022-11-0913,299.9913,299.9912,799.9913,199.998,738.9150,133
2022-11-0812,899.9913,299.9912,549.9913,149.998,705.8171,524
2022-11-0712,549.9912,899.9912,349.9912,799.998,474.1065,134
2022-11-0412,699.9912,699.9911,999.9912,499.998,275.4991,745
2022-11-0312,349.9912,949.9912,299.9912,699.998,407.8930,482
2022-11-0212,699.9913,049.9912,399.9912,749.998,441.0070,512
2022-11-0112,399.9912,899.9912,349.9912,799.998,474.1049,159
2022-10-3112,749.9912,799.9912,449.9912,599.998,341.6924,079
2022-10-2812,649.9912,749.9912,399.9912,399.998,209.2839,224
2022-10-2712,099.9912,749.9911,949.9912,549.998,308.5953,811
2022-10-2612,349.9912,499.9912,199.9912,249.998,109.9829,223
2022-10-2512,649.9912,649.9912,199.9912,399.998,209.2836,585
2022-10-2412,249.9912,949.9912,199.9912,399.998,209.2881,311
2022-10-2112,149.9912,399.9911,899.9912,099.998,010.6735,436
2022-10-2012,599.9912,749.9912,099.9912,199.998,076.8760,487
2022-10-1912,949.9913,499.9912,599.9912,699.998,407.8991,300
2022-10-1812,249.9913,199.9912,199.9912,899.998,540.30121,136
2022-10-1711,949.9912,099.9911,599.9912,099.998,010.6752,000
2022-10-1412,149.9912,349.9911,899.9911,949.997,911.37114,826
2022-10-1311,699.9912,049.9911,449.9911,699.997,745.86124,751
2022-10-1211,899.9912,449.9911,599.9911,849.997,845.16159,102
2022-10-1112,849.9912,999.9911,699.9912,199.998,076.87267,338
2022-10-0713,599.9913,699.9913,049.9913,249.998,772.0289,448
2022-10-0613,199.9914,699.9913,049.9913,499.998,937.53358,144
2022-10-0513,649.9913,799.9912,749.9912,949.998,573.4087,125
2022-10-0413,249.9913,499.9913,199.9913,249.998,772.0255,879
2022-09-3013,149.9913,499.9912,799.9913,099.998,672.71106,071
2022-09-2913,149.9913,649.9912,999.9913,149.998,705.81130,572
2022-09-2813,399.9913,799.9912,649.9912,799.998,474.10129,139
2022-09-2713,149.9913,799.9912,899.9913,649.999,036.83152,215
2022-09-2613,349.9913,849.9912,949.9913,349.998,838.22195,748
2022-09-2314,699.9914,899.9913,849.9913,849.999,169.24201,837
2022-09-2214,899.9914,999.9914,349.9914,949.999,897.48223,568
2022-09-2115,499.9915,649.9914,799.9915,299.9910,129.20127,375
2022-09-2015,599.9916,049.9915,549.9915,749.9910,427.11107,707
2022-09-1916,299.9916,599.9915,599.9915,599.9910,327.8183,974
2022-09-1616,999.9917,349.9916,299.9916,399.9910,857.44104,988
2022-09-1516,599.9917,549.9916,599.9917,099.9911,320.87121,884
2022-09-1416,199.9916,999.9916,199.9916,499.9910,923.6473,209
2022-09-1316,649.9917,099.9916,649.9916,949.9911,221.5691,069
2022-09-0815,949.9916,699.9915,699.9916,649.9911,022.95172,577
2022-09-0716,299.9916,549.9915,699.9915,699.9910,394.01108,752
2022-09-0616,499.9916,799.9916,249.9916,599.9910,989.8561,542
2022-09-0515,999.9916,949.9915,849.9916,649.9911,022.95127,757
2022-09-0216,599.9916,849.9916,299.9916,299.9910,791.2366,493
2022-09-0116,949.9917,099.9916,499.9916,549.9910,956.7491,635
2022-08-3116,649.9917,399.9916,649.9917,099.9911,320.8793,558
2022-08-3016,649.9917,049.9916,499.9916,849.9911,155.3682,624
2022-08-2916,849.9917,149.9916,499.9916,649.9911,022.95172,117
2022-08-2618,399.9918,499.9917,549.9917,699.9911,718.0983,675
2022-08-2517,549.9918,499.9917,549.9918,199.9912,049.1175,789
2022-08-2417,449.9917,899.9917,249.9917,749.9911,751.19105,891
2022-08-2317,549.9918,099.9917,349.9917,499.9911,585.68108,924
2022-08-2218,899.9918,949.9917,849.9917,999.9911,916.70189,669
2022-08-1919,399.9921,899.9918,849.9918,949.9912,545.64935,700
2022-08-1819,799.9919,849.9918,999.9919,149.9912,678.05167,528
2022-08-1720,549.9920,549.9919,749.9919,949.9913,207.68117,979
← NewerPage 17 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.