See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 246710.KQ stock page

T&R Biofab Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-1720,549.9920,549.9919,749.9919,949.9913,207.68117,979
2022-08-1619,949.9920,599.9919,549.9920,449.9913,538.70214,879
2022-08-1219,199.9920,399.9919,149.9919,899.9913,174.57276,512
2022-08-1119,799.9920,149.9918,999.9919,199.9912,711.15282,196
2022-08-1019,399.9922,499.9919,099.9919,799.9913,108.372,124,652
2022-08-0919,749.9919,949.9919,199.9919,599.9912,975.96164,368
2022-08-0820,949.9920,949.9919,599.9919,799.9913,108.37267,397
2022-08-0519,149.9921,749.9918,949.9920,749.9913,737.311,557,526
2022-08-0417,849.9921,999.9917,849.9919,149.9912,678.052,490,826
2022-08-0317,349.9918,449.9917,349.9917,799.9911,784.29162,252
2022-08-0217,399.9917,799.9916,999.9917,499.9911,585.6862,457
2022-08-0118,199.9918,199.9917,499.9917,499.9911,585.68103,613
2022-07-2917,399.9918,449.9917,399.9918,199.9912,049.11206,204
2022-07-2817,549.9917,949.9917,399.9917,599.9911,651.8995,982
2022-07-2717,699.9917,949.9917,349.9917,499.9911,585.68105,447
2022-07-2617,899.9918,249.9917,699.9917,899.9911,850.5092,129
2022-07-2518,649.9919,099.9917,749.9918,199.9912,049.11269,203
2022-07-2216,749.9919,499.9916,749.9918,849.9912,479.43917,428
2022-07-2117,049.9917,049.9916,799.9916,899.9911,188.4651,775
2022-07-2017,299.9917,449.9916,799.9917,049.9911,287.76102,563
2022-07-1916,849.9917,599.9916,749.9917,099.9911,320.87135,432
2022-07-1816,999.9917,299.9916,599.9916,999.9911,254.66108,962
2022-07-1517,599.9917,649.9916,849.9916,999.9911,254.66185,723
2022-07-1417,549.9917,849.9916,849.9917,699.9911,718.09346,286
2022-07-1315,899.9918,899.9915,499.9917,599.9911,651.891,391,896
2022-07-1215,999.9915,999.9915,399.9915,649.9910,360.9184,969
2022-07-1115,549.9916,299.9915,399.9915,949.9910,559.52149,586
2022-07-0814,999.9916,299.9914,999.9915,499.9910,261.60281,021
2022-07-0714,649.9915,299.9914,649.9914,849.999,831.2889,889
2022-07-0614,399.9915,249.9914,149.9914,549.999,632.67157,873
2022-07-0513,299.9914,599.9913,299.9914,449.999,566.46227,769
2022-07-0413,949.9914,199.9912,949.9913,299.998,805.12229,947
2022-07-0114,749.9915,099.9913,649.9913,949.999,235.44268,323
2022-06-3014,699.9916,899.9914,649.9914,899.999,864.38864,913
2022-06-2915,149.9915,249.9914,349.9914,649.999,698.87207,921
2022-06-2815,999.9916,049.9915,299.9915,499.9910,261.60116,037
2022-06-2716,199.9916,599.9915,499.9915,999.9910,592.62155,429
2022-06-2415,149.9916,149.9915,149.9916,049.9910,625.72103,876
2022-06-2315,499.9915,949.9914,999.9915,299.9910,129.20143,975
2022-06-2216,599.9916,899.9915,499.9915,499.9910,261.60125,606
2022-06-2115,949.9917,349.9915,849.9916,599.9910,989.85227,671
2022-06-2016,099.9916,399.9915,599.9915,749.9910,427.11111,080
2022-06-1715,449.9916,449.9915,049.9916,349.9910,824.34196,599
2022-06-1616,599.9917,349.9915,749.9916,049.9910,625.72120,420
2022-06-1517,199.9917,499.9916,199.9916,349.9910,824.34172,682
2022-06-1417,099.9917,699.9916,499.9917,349.9911,486.38295,049
2022-06-1318,849.9918,999.9917,749.9917,899.9911,850.50244,336
2022-06-1019,749.9919,799.9919,149.9919,399.9912,843.5686,193
2022-06-0920,849.9920,899.9919,749.9919,899.9913,174.57152,947
2022-06-0820,799.9921,249.9920,799.9920,899.9913,836.6147,811
2022-06-0720,999.9921,699.9920,749.9920,899.9913,836.6181,409
2022-06-0321,249.9921,499.9920,899.9920,999.9913,902.8255,364
2022-06-0221,549.9921,549.9920,799.9921,199.9914,035.23105,195
2022-05-3121,699.9921,999.9921,399.9921,549.9914,266.9467,679
2022-05-3021,999.9922,199.9921,499.9921,649.9914,333.1489,377
2022-05-2721,699.9923,099.9921,649.9921,649.9914,333.14193,141
2022-05-2621,149.9922,299.9921,149.9921,649.9914,333.14205,412
2022-05-2521,349.9921,499.9920,749.9921,199.9914,035.23122,966
2022-05-2420,499.9922,249.9920,199.9921,349.9914,134.53306,121
2022-05-2319,899.9920,849.9919,549.9920,399.9913,505.59123,262
← NewerPage 18 of 21 · 1,230 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.