T&R Biofab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 19,499.99 | 19,999.99 | 19,299.99 | 19,749.99 | 13,075.27 | 119,585 |
| 2022-05-18 | 20,199.99 | 20,699.99 | 19,999.99 | 20,299.99 | 13,439.39 | 89,533 |
| 2022-05-17 | 20,249.99 | 20,699.99 | 19,799.99 | 20,099.99 | 13,306.98 | 76,443 |
| 2022-05-16 | 20,799.99 | 20,949.99 | 20,199.99 | 20,199.99 | 13,373.19 | 150,497 |
| 2022-05-13 | 18,499.99 | 20,699.99 | 18,499.99 | 20,499.99 | 13,571.80 | 412,001 |
| 2022-05-12 | 19,299.99 | 19,649.99 | 18,299.99 | 18,449.99 | 12,214.62 | 272,513 |
| 2022-05-11 | 20,049.99 | 20,349.99 | 19,549.99 | 19,699.99 | 13,042.17 | 173,627 |
| 2022-05-10 | 19,749.99 | 20,999.99 | 18,999.99 | 20,249.99 | 13,406.29 | 380,778 |
| 2022-05-09 | 20,799.99 | 22,749.99 | 20,099.99 | 20,249.99 | 13,406.29 | 330,296 |
| 2022-05-06 | 22,249.99 | 22,349.99 | 21,099.99 | 21,099.99 | 13,969.02 | 237,332 |
| 2022-05-04 | 23,149.99 | 23,349.99 | 22,549.99 | 22,699.99 | 15,028.28 | 81,344 |
| 2022-05-03 | 22,999.99 | 23,399.99 | 22,749.99 | 23,149.99 | 15,326.20 | 92,907 |
| 2022-05-02 | 23,049.99 | 23,299.99 | 22,499.99 | 22,999.99 | 15,226.90 | 131,690 |
| 2022-04-29 | 23,349.99 | 24,449.99 | 23,099.99 | 23,249.99 | 15,392.40 | 242,516 |
| 2022-04-28 | 23,749.99 | 24,399.99 | 23,199.99 | 23,499.99 | 15,557.91 | 131,912 |
| 2022-04-27 | 23,849.99 | 23,999.99 | 23,249.99 | 23,799.99 | 15,756.53 | 248,614 |
| 2022-04-26 | 24,749.99 | 25,749.99 | 24,299.99 | 24,599.99 | 16,286.16 | 325,123 |
| 2022-04-25 | 25,699.99 | 26,199.99 | 25,299.99 | 25,299.99 | 16,749.58 | 112,116 |
| 2022-04-22 | 25,799.99 | 26,899.98 | 25,499.99 | 26,299.99 | 17,411.62 | 211,864 |
| 2022-04-21 | 26,199.99 | 27,349.98 | 25,799.99 | 26,699.98 | 17,676.44 | 258,272 |
| 2022-04-20 | 25,499.99 | 26,499.99 | 24,899.99 | 25,949.99 | 17,179.91 | 152,508 |
| 2022-04-19 | 26,099.99 | 26,499.99 | 24,899.99 | 25,149.99 | 16,650.28 | 213,335 |
| 2022-04-18 | 26,999.98 | 27,549.98 | 26,099.99 | 26,199.99 | 17,345.42 | 222,463 |
| 2022-04-15 | 25,249.99 | 28,399.98 | 25,249.99 | 27,549.98 | 18,239.17 | 636,031 |
| 2022-04-14 | 26,399.99 | 26,399.99 | 25,499.99 | 25,699.99 | 17,014.40 | 178,091 |
| 2022-04-13 | 27,249.98 | 27,649.98 | 25,949.99 | 26,549.99 | 17,577.13 | 355,916 |
| 2022-04-12 | 28,399.98 | 28,949.98 | 27,099.98 | 27,449.98 | 18,172.97 | 514,153 |
| 2022-04-11 | 26,549.99 | 33,899.98 | 26,549.99 | 29,049.98 | 19,232.23 | 4,026,132 |
| 2022-04-08 | 29,299.98 | 30,899.98 | 26,499.99 | 26,499.99 | 17,544.03 | 1,243,176 |
| 2022-04-07 | 27,049.98 | 27,749.98 | 25,149.99 | 25,699.99 | 17,014.40 | 285,229 |
| 2022-04-06 | 26,899.98 | 29,999.98 | 26,349.99 | 27,849.98 | 18,437.78 | 753,932 |
| 2022-04-05 | 24,749.99 | 30,299.98 | 23,699.99 | 26,899.98 | 17,808.85 | 1,199,251 |
| 2022-04-04 | 51,499.97 | 51,499.97 | 46,849.97 | 48,249.97 | 15,971.69 | 652,342 |
| 2022-04-01 | 52,999.97 | 55,399.97 | 50,699.97 | 51,499.97 | 17,047.50 | 691,775 |
| 2022-03-31 | 49,299.97 | 53,099.97 | 49,299.97 | 52,799.97 | 17,477.83 | 559,707 |
| 2022-03-30 | 48,349.97 | 49,599.97 | 47,449.97 | 49,299.97 | 16,319.26 | 251,547 |
| 2022-03-29 | 46,499.97 | 49,199.97 | 46,299.97 | 48,349.97 | 16,004.79 | 196,831 |
| 2022-03-28 | 48,349.97 | 48,999.97 | 46,899.97 | 46,899.97 | 15,524.81 | 149,191 |
| 2022-03-25 | 48,699.97 | 49,699.97 | 47,449.97 | 48,349.97 | 16,004.79 | 178,857 |
| 2022-03-24 | 47,599.97 | 49,549.97 | 47,349.97 | 48,049.97 | 15,905.49 | 188,493 |
| 2022-03-23 | 49,949.97 | 50,399.97 | 47,549.97 | 48,149.97 | 15,938.59 | 438,950 |
| 2022-03-22 | 47,249.97 | 56,499.97 | 45,199.97 | 49,349.97 | 16,335.81 | 2,025,358 |
| 2022-03-21 | 45,949.97 | 48,949.97 | 45,849.97 | 47,249.97 | 15,640.67 | 409,444 |
| 2022-03-18 | 42,699.98 | 48,799.97 | 42,249.98 | 46,649.97 | 15,442.06 | 956,034 |
| 2022-03-17 | 39,549.98 | 43,499.98 | 39,249.98 | 42,699.98 | 14,134.53 | 517,544 |
| 2022-03-16 | 38,499.98 | 41,799.98 | 37,599.98 | 39,049.98 | 12,926.31 | 336,095 |
| 2022-03-15 | 36,999.98 | 38,699.98 | 36,749.98 | 38,249.98 | 12,661.49 | 45,861 |
| 2022-03-14 | 38,949.98 | 38,949.98 | 36,949.98 | 37,349.98 | 12,363.58 | 103,979 |
| 2022-03-11 | 38,049.98 | 38,799.98 | 37,849.98 | 38,749.98 | 12,827.00 | 86,657 |
| 2022-03-10 | 38,249.98 | 38,649.98 | 37,549.98 | 38,099.98 | 12,611.84 | 84,623 |
| 2022-03-08 | 37,049.98 | 39,499.98 | 37,049.98 | 37,799.98 | 12,512.54 | 146,738 |
| 2022-03-07 | 38,799.98 | 38,949.98 | 36,449.98 | 38,299.98 | 12,678.05 | 161,420 |
| 2022-03-04 | 38,299.98 | 39,499.98 | 37,499.98 | 38,949.98 | 12,893.21 | 144,502 |
| 2022-03-03 | 36,399.98 | 38,649.98 | 36,099.98 | 38,299.98 | 12,678.05 | 96,925 |
| 2022-03-02 | 34,699.98 | 36,649.98 | 34,699.98 | 36,349.98 | 12,032.56 | 51,601 |
| 2022-02-28 | 34,399.98 | 36,399.98 | 33,499.98 | 35,199.98 | 11,651.89 | 165,030 |
| 2022-02-25 | 34,249.98 | 35,349.98 | 33,999.98 | 34,249.98 | 11,337.42 | 101,819 |
| 2022-02-24 | 35,499.98 | 35,499.98 | 33,549.98 | 33,799.98 | 11,188.46 | 163,634 |
| 2022-02-23 | 36,149.98 | 36,899.98 | 35,499.98 | 35,699.98 | 11,817.39 | 80,137 |
| 2022-02-22 | 35,449.98 | 36,299.98 | 35,299.98 | 36,149.98 | 11,966.35 | 63,175 |
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.