T&R Biofab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 35,449.98 | 36,299.98 | 35,299.98 | 36,149.98 | 11,966.35 | 63,175 |
| 2022-02-21 | 35,999.98 | 37,449.98 | 35,649.98 | 36,799.98 | 12,181.52 | 81,050 |
| 2022-02-18 | 35,799.98 | 37,199.98 | 35,249.98 | 36,799.98 | 12,181.52 | 95,813 |
| 2022-02-17 | 37,199.98 | 37,849.98 | 35,899.98 | 36,299.98 | 12,016.01 | 112,105 |
| 2022-02-16 | 36,449.98 | 38,099.98 | 36,449.98 | 37,599.98 | 12,446.33 | 124,893 |
| 2022-02-15 | 37,749.98 | 39,299.98 | 35,649.98 | 36,049.98 | 11,933.25 | 133,306 |
| 2022-02-14 | 37,199.98 | 37,999.98 | 36,049.98 | 37,899.98 | 12,545.64 | 162,030 |
| 2022-02-11 | 40,149.98 | 40,699.98 | 38,199.98 | 38,449.98 | 12,727.70 | 272,198 |
| 2022-02-10 | 40,549.98 | 40,799.98 | 39,649.98 | 40,699.98 | 13,472.49 | 109,154 |
| 2022-02-09 | 39,699.98 | 41,699.98 | 39,599.98 | 40,699.98 | 13,472.49 | 146,538 |
| 2022-02-08 | 39,999.98 | 40,499.98 | 39,249.98 | 39,499.98 | 13,075.27 | 93,427 |
| 2022-02-07 | 40,349.98 | 40,749.98 | 39,499.98 | 39,999.98 | 13,240.78 | 70,132 |
| 2022-02-04 | 40,149.98 | 40,799.98 | 39,499.98 | 40,149.98 | 13,290.43 | 86,572 |
| 2022-02-03 | 39,599.98 | 43,349.98 | 39,099.98 | 40,499.98 | 13,406.29 | 455,257 |
| 2022-01-28 | 37,099.98 | 38,199.98 | 35,549.98 | 37,699.98 | 12,479.43 | 240,789 |
| 2022-01-27 | 37,849.98 | 38,299.98 | 35,399.98 | 37,099.98 | 12,280.82 | 336,219 |
| 2022-01-26 | 38,649.98 | 39,699.98 | 37,899.98 | 38,049.98 | 12,595.29 | 181,917 |
| 2022-01-25 | 39,599.98 | 40,999.98 | 37,749.98 | 38,999.98 | 12,909.76 | 272,812 |
| 2022-01-24 | 41,999.98 | 42,849.98 | 38,999.98 | 39,699.98 | 13,141.47 | 273,691 |
| 2022-01-21 | 41,399.98 | 44,999.97 | 40,949.98 | 42,499.98 | 14,068.33 | 415,900 |
| 2022-01-20 | 41,049.98 | 42,599.98 | 40,699.98 | 41,899.98 | 13,869.72 | 197,112 |
| 2022-01-19 | 42,399.98 | 43,499.98 | 40,199.98 | 41,349.98 | 13,687.65 | 466,737 |
| 2022-01-18 | 44,799.97 | 46,399.97 | 42,849.98 | 43,899.98 | 14,531.75 | 214,734 |
| 2022-01-17 | 48,099.97 | 48,199.97 | 44,999.97 | 45,599.97 | 15,094.49 | 240,651 |
| 2022-01-14 | 48,649.97 | 48,999.97 | 47,899.97 | 48,099.97 | 15,922.04 | 62,169 |
| 2022-01-13 | 49,449.97 | 50,199.97 | 48,299.97 | 48,699.97 | 16,120.65 | 100,771 |
| 2022-01-12 | 49,999.97 | 50,199.97 | 48,249.97 | 49,399.97 | 16,352.36 | 122,630 |
| 2022-01-11 | 48,149.97 | 50,199.97 | 48,099.97 | 49,299.97 | 16,319.26 | 161,861 |
| 2022-01-10 | 47,799.97 | 48,499.97 | 46,549.97 | 48,499.97 | 16,054.44 | 89,312 |
| 2022-01-07 | 47,799.97 | 49,099.97 | 47,399.97 | 47,849.97 | 15,839.28 | 151,583 |
| 2022-01-06 | 48,149.97 | 48,999.97 | 46,649.97 | 47,249.97 | 15,640.67 | 332,742 |
| 2022-01-05 | 51,499.97 | 51,499.97 | 49,099.97 | 49,599.97 | 16,418.57 | 272,404 |
| 2022-01-04 | 52,399.97 | 53,199.97 | 51,499.97 | 51,699.97 | 17,113.71 | 138,590 |
| 2022-01-03 | 50,699.97 | 53,299.97 | 50,699.97 | 52,199.97 | 17,279.22 | 374,168 |
| 2021-12-30 | 51,199.97 | 52,399.97 | 50,199.97 | 50,199.97 | 16,617.18 | 265,812 |
| 2021-12-29 | 47,799.97 | 53,099.97 | 47,599.97 | 51,799.97 | 17,146.81 | 1,161,747 |
| 2021-12-28 | 47,799.97 | 48,599.97 | 45,999.97 | 47,049.97 | 15,574.47 | 550,366 |
| 2021-12-27 | 47,149.97 | 47,949.97 | 45,899.97 | 47,299.97 | 15,657.22 | 288,599 |
| 2021-12-24 | 46,899.97 | 48,549.97 | 46,899.97 | 47,149.97 | 15,607.57 | 174,114 |
| 2021-12-23 | 47,499.97 | 48,399.97 | 45,499.97 | 46,999.97 | 15,557.91 | 197,804 |
| 2021-12-22 | 49,599.97 | 49,599.97 | 47,399.97 | 47,499.97 | 15,723.42 | 185,756 |
| 2021-12-21 | 49,999.97 | 50,699.97 | 47,349.97 | 49,149.97 | 16,269.61 | 200,493 |
| 2021-12-20 | 49,899.97 | 51,699.97 | 49,049.97 | 49,849.97 | 16,501.32 | 299,405 |
| 2021-12-17 | 47,499.97 | 50,499.97 | 47,149.97 | 49,849.97 | 16,501.32 | 472,643 |
| 2021-12-16 | 50,099.97 | 50,999.97 | 45,499.97 | 47,249.97 | 15,640.67 | 676,864 |
| 2021-12-15 | 51,099.97 | 52,099.97 | 49,199.97 | 50,199.97 | 16,617.18 | 458,565 |
| 2021-12-14 | 54,599.97 | 54,599.97 | 50,699.97 | 52,099.97 | 17,246.11 | 458,487 |
| 2021-12-13 | 57,499.97 | 57,499.97 | 53,499.97 | 54,299.97 | 17,974.36 | 333,790 |
| 2021-12-10 | 59,299.97 | 60,699.97 | 56,499.97 | 56,499.97 | 18,702.60 | 572,604 |
| 2021-12-09 | 57,599.97 | 59,299.97 | 57,299.97 | 58,999.97 | 19,530.15 | 323,618 |
| 2021-12-08 | 58,999.97 | 59,799.97 | 57,399.97 | 58,099.97 | 19,232.23 | 146,895 |
| 2021-12-07 | 57,199.97 | 59,499.97 | 56,899.97 | 58,299.97 | 19,298.43 | 436,748 |
| 2021-12-06 | 55,599.97 | 56,499.97 | 54,399.97 | 56,199.97 | 18,603.29 | 156,236 |
| 2021-12-03 | 55,499.97 | 57,399.97 | 55,099.97 | 56,199.97 | 18,603.29 | 269,401 |
| 2021-12-02 | 54,499.97 | 54,999.97 | 53,399.97 | 54,699.97 | 18,106.76 | 169,144 |
| 2021-12-01 | 53,599.97 | 55,099.97 | 53,199.97 | 54,599.97 | 18,073.66 | 149,097 |
| 2021-11-30 | 55,599.97 | 55,999.97 | 53,499.97 | 53,999.97 | 17,875.05 | 198,475 |
| 2021-11-29 | 55,899.97 | 56,999.97 | 54,899.97 | 54,899.97 | 18,172.97 | 383,283 |
| 2021-11-26 | 57,899.97 | 60,699.97 | 55,599.97 | 55,899.97 | 18,503.99 | 671,903 |
| 2021-11-25 | 55,999.97 | 57,099.97 | 54,699.97 | 55,899.97 | 18,503.99 | 188,509 |
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.