T&R Biofab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 56,399.97 | 57,699.97 | 55,499.97 | 55,999.97 | 18,537.09 | 149,369 |
| 2021-11-23 | 56,499.97 | 59,299.97 | 56,399.97 | 56,599.97 | 18,735.70 | 147,460 |
| 2021-11-22 | 58,299.97 | 58,299.97 | 55,599.97 | 56,999.97 | 18,868.11 | 336,143 |
| 2021-11-19 | 56,699.97 | 60,699.97 | 56,399.97 | 58,799.97 | 19,463.94 | 335,467 |
| 2021-11-18 | 57,499.97 | 58,099.97 | 54,999.97 | 56,699.97 | 18,768.80 | 215,123 |
| 2021-11-17 | 58,299.97 | 58,999.97 | 57,199.97 | 57,499.97 | 19,033.62 | 170,615 |
| 2021-11-16 | 61,099.97 | 61,099.97 | 58,099.97 | 58,199.97 | 19,265.33 | 210,133 |
| 2021-11-15 | 57,999.97 | 61,799.97 | 57,999.97 | 61,099.97 | 20,225.29 | 286,137 |
| 2021-11-12 | 58,499.97 | 59,099.97 | 57,299.97 | 57,399.97 | 19,000.52 | 270,286 |
| 2021-11-11 | 57,499.97 | 59,599.97 | 57,099.97 | 58,499.97 | 19,364.64 | 298,575 |
| 2021-11-10 | 60,699.97 | 61,599.97 | 57,099.97 | 58,599.97 | 19,397.74 | 613,577 |
| 2021-11-09 | 65,199.96 | 66,899.96 | 60,699.97 | 61,799.97 | 20,457.00 | 604,780 |
| 2021-11-08 | 66,999.96 | 67,699.96 | 61,799.97 | 65,999.96 | 21,847.28 | 642,062 |
| 2021-11-05 | 68,699.96 | 71,099.96 | 67,099.96 | 67,499.96 | 22,343.81 | 449,747 |
| 2021-11-04 | 69,099.96 | 70,799.96 | 67,199.96 | 68,999.96 | 22,840.34 | 701,947 |
| 2021-11-03 | 66,199.96 | 70,399.96 | 65,599.96 | 68,999.96 | 22,840.34 | 843,745 |
| 2021-11-02 | 62,099.96 | 67,199.96 | 62,099.96 | 66,199.96 | 21,913.49 | 867,768 |
| 2021-11-01 | 59,699.97 | 63,199.96 | 59,499.97 | 61,999.97 | 20,523.21 | 454,176 |
| 2021-10-29 | 60,199.97 | 63,499.96 | 58,999.97 | 59,799.97 | 19,794.96 | 825,033 |
| 2021-10-28 | 59,999.97 | 59,999.97 | 57,899.97 | 58,999.97 | 19,530.15 | 4,674,085 |
| 2021-10-27 | 58,099.97 | 63,899.96 | 56,899.97 | 59,199.97 | 19,596.35 | 745,011 |
| 2021-10-26 | 57,299.97 | 59,799.97 | 56,599.97 | 58,099.97 | 19,232.23 | 233,412 |
| 2021-10-25 | 58,099.97 | 60,399.97 | 56,499.97 | 57,599.97 | 19,066.72 | 281,609 |
| 2021-10-22 | 60,799.97 | 61,999.97 | 56,299.97 | 57,199.97 | 18,934.31 | 847,742 |
| 2021-10-21 | 64,599.96 | 66,199.96 | 62,099.96 | 63,799.96 | 21,119.04 | 327,319 |
| 2021-10-20 | 63,199.96 | 65,499.96 | 62,799.96 | 64,599.96 | 21,383.86 | 314,903 |
| 2021-10-19 | 58,099.97 | 63,199.96 | 58,099.97 | 62,799.96 | 20,788.02 | 435,135 |
| 2021-10-18 | 57,299.97 | 59,499.97 | 56,199.97 | 58,299.97 | 19,298.43 | 162,764 |
| 2021-10-15 | 60,199.97 | 61,499.97 | 56,999.97 | 57,499.97 | 19,033.62 | 273,896 |
| 2021-10-14 | 55,399.97 | 61,399.97 | 55,299.97 | 59,999.97 | 19,861.17 | 306,142 |
← NewerPage 21 of 21 · 1,230 trading days
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.