Skip to main content
T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
+70.00 (2.80%)
At close: Dec 5, 2025

T&R Biofab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,540.002,580.002,430.002,570.002,570.002.80%1,050,395
Dec 4, 20252,420.002,615.002,345.002,500.002,500.002.88%1,829,276
Dec 3, 20252,455.002,470.002,305.002,430.002,430.002.10%1,383,896
Dec 2, 20252,245.002,540.002,130.002,380.002,380.006.01%5,238,362
Dec 1, 20252,250.002,610.002,070.002,245.002,245.0010.32%15,722,060
Nov 28, 20251,554.002,035.001,550.002,035.002,035.0029.87%7,287,838
Nov 27, 20251,449.001,608.001,420.001,567.001,567.008.82%2,101,854
Nov 26, 20251,393.001,520.001,392.001,440.001,440.003.67%810,470
Nov 25, 20251,400.001,440.001,330.001,389.001,389.002.97%576,764
Nov 24, 20251,412.001,416.001,348.001,349.001,349.00-4.53%539,522
Nov 21, 20251,461.001,508.001,380.001,413.001,413.00-4.85%962,607
Nov 20, 20251,422.001,553.001,383.001,485.001,485.004.43%1,648,264
Nov 19, 20251,502.001,607.001,395.001,422.001,422.00-5.20%3,848,615
Nov 18, 20251,250.001,613.001,222.001,500.001,500.0020.00%16,245,370
Nov 17, 20251,239.001,290.001,220.001,250.001,250.000.89%628,535
Nov 14, 20251,190.001,272.001,127.001,239.001,239.001.06%1,303,417
Nov 13, 20251,228.001,344.001,210.001,226.001,226.00-0.16%1,468,152
Nov 12, 20251,210.001,264.001,205.001,228.001,228.001.07%606,590
Nov 11, 20251,285.001,301.001,212.001,215.001,215.00-5.45%918,740
Nov 10, 20251,201.001,310.001,177.001,285.001,285.007.62%1,549,622
Nov 7, 20251,241.001,278.001,177.001,194.001,194.00-3.79%755,649
Nov 6, 20251,380.001,390.001,205.001,241.001,241.00-21.90%6,492,829
Nov 5, 20251,652.001,652.001,538.001,589.001,589.00-3.81%288,084
Nov 4, 20251,650.001,750.001,615.001,652.001,652.000.30%218,099
Nov 3, 20251,776.001,842.001,600.001,647.001,647.00-7.21%437,767
Oct 31, 20251,867.001,898.001,772.001,775.001,775.00-4.88%232,921
Oct 30, 20251,950.001,950.001,840.001,866.001,866.00-4.31%285,551
Oct 29, 20252,040.002,085.001,866.001,950.001,950.00-0.21%674,147
Oct 28, 20251,812.501,954.171,745.831,954.171,954.1710.35%596,820
Oct 27, 20251,791.671,820.831,741.671,770.831,770.83-1.85%326,448
Oct 24, 20251,841.671,841.671,750.001,804.171,804.170.70%228,648
Oct 23, 20251,900.001,954.171,787.501,791.671,791.67-5.70%630,108
Oct 22, 20251,675.001,966.671,666.671,900.001,900.0012.59%1,927,260
Oct 21, 20251,741.671,787.501,664.171,687.501,687.50-3.34%421,806
Oct 20, 20251,526.671,791.671,512.501,745.831,745.8316.07%1,230,282
Oct 17, 20251,554.171,555.001,479.171,504.171,504.17-3.22%484,314
Oct 16, 20251,610.001,616.671,541.671,554.171,554.17-1.84%840,084
Oct 15, 20251,683.331,733.331,583.331,583.331,583.33-5.47%485,688
Oct 14, 20251,745.831,775.001,666.671,675.001,675.00-3.37%290,406
Oct 13, 20251,770.831,775.001,716.671,733.331,733.33-2.12%231,600
Oct 10, 20251,875.001,875.001,708.331,770.831,770.83-0.23%307,068
Oct 2, 20251,787.502,091.671,745.831,775.001,775.004.67%2,244,762
Oct 1, 20251,654.171,720.831,654.171,695.831,695.832.62%195,972
Sep 30, 20251,670.831,691.671,651.671,652.501,652.50-0.75%138,078
Sep 29, 20251,602.501,687.501,574.171,665.001,665.003.79%365,388
Sep 26, 20251,700.001,700.001,590.001,604.171,604.17-6.33%576,834
Sep 25, 20251,729.171,745.831,691.671,712.501,712.50-0.96%231,360
Sep 24, 20251,729.171,783.331,695.831,729.171,729.17-272,832
Sep 23, 20251,779.171,779.171,670.831,729.171,729.17-2.81%512,748
Sep 22, 20251,920.831,925.001,758.331,779.171,779.17-7.38%515,268
Sep 19, 20251,920.832,041.671,879.171,920.831,920.83-323,562
Sep 18, 20251,983.331,983.331,883.331,920.831,920.83-0.43%231,618
Sep 17, 20251,987.502,025.001,925.001,929.171,929.17-2.93%248,262
Sep 16, 20251,975.002,025.001,950.001,987.501,987.500.63%271,830
Sep 15, 20251,970.832,079.171,958.331,975.001,975.000.21%560,658
Sep 12, 20251,837.502,033.331,804.171,970.831,970.838.49%2,171,598
Sep 11, 20251,775.001,825.001,745.831,816.671,816.673.32%225,570
Sep 10, 20251,870.831,879.171,745.831,758.331,758.33-4.74%605,814
Sep 9, 20252,162.502,333.331,841.671,845.831,845.83-20.75%1,756,038
Sep 8, 20252,345.832,354.172,283.332,329.171,850.38-0.18%439,392
Sep 5, 20252,404.172,429.172,275.002,333.331,853.69-2.27%284,286
Sep 4, 20252,337.502,462.502,333.332,387.501,896.732.14%260,370
Sep 3, 20252,266.672,354.172,229.172,337.501,857.003.12%100,356
Sep 2, 20252,220.832,283.332,162.502,266.671,800.732.45%181,620
Sep 1, 20252,245.832,279.172,204.172,212.501,757.70-2.03%164,526
Aug 29, 20252,300.002,354.172,241.672,258.331,794.11-1.81%92,250
Aug 28, 20252,358.332,379.172,287.502,300.001,827.21-2.30%96,240
Aug 27, 20252,391.672,391.672,291.672,354.171,870.24-1.40%122,028
Aug 26, 20252,245.832,416.672,212.502,387.501,896.736.31%192,702
Aug 25, 20252,283.332,291.672,179.172,245.831,784.18-1.64%289,956
Aug 22, 20252,295.832,316.672,250.002,283.331,813.97-0.54%200,802
Aug 21, 20252,412.502,466.672,291.672,295.831,823.90-4.84%338,784
Aug 20, 20252,408.332,483.332,354.172,412.501,916.59-1.70%106,614
Aug 19, 20252,458.332,487.502,366.672,454.171,949.690.17%141,768
Aug 18, 20252,550.002,616.672,408.332,450.001,946.38-5.01%266,232
Aug 14, 20252,704.172,704.172,579.172,579.172,048.99-2.67%261,342
Aug 13, 20252,679.172,712.502,591.672,650.002,105.27-1.09%304,842
Aug 12, 20252,545.832,966.672,545.832,679.172,128.446.81%2,057,136
Aug 11, 20252,525.002,712.502,495.832,508.331,992.72-0.66%567,324
Aug 8, 20252,429.173,116.672,429.172,525.002,005.965.21%5,058,162
Aug 7, 20252,412.502,437.502,291.672,400.001,906.66-0.52%597,024
Aug 6, 20252,662.502,662.502,400.002,412.501,916.59-5.08%343,224
Aug 5, 20252,620.832,620.832,458.332,541.672,019.20-0.33%333,516
Aug 4, 20252,470.833,033.332,383.332,550.002,025.82-21.44%1,546,008
Aug 1, 20253,262.503,291.673,170.833,245.832,578.62-1.52%95,676
Jul 31, 20253,258.333,325.003,216.673,295.832,618.341.15%60,582
Jul 30, 20253,250.003,333.333,175.003,258.332,588.550.26%78,594
Jul 29, 20253,116.673,270.833,116.673,250.002,581.932.36%110,694
Jul 28, 20253,233.333,237.503,112.503,175.002,522.35-1.80%96,864
Jul 25, 20253,204.173,237.503,133.333,233.332,568.691.97%96,726
Jul 24, 20253,283.333,375.003,120.833,170.832,519.04-3.18%153,174
Jul 23, 20253,300.003,325.003,225.003,275.002,601.79-0.76%56,340
Jul 22, 20253,341.673,341.673,133.333,300.002,621.65-1.00%285,846
Jul 21, 20253,604.173,616.673,250.003,333.332,648.13-7.51%569,244
Jul 18, 20254,150.004,150.003,545.833,604.172,863.29-9.80%590,160
Jul 17, 20254,108.334,183.333,983.333,995.833,174.45-2.74%411,384
Jul 16, 20254,091.674,300.004,091.674,108.333,263.82-1.00%353,508
Jul 15, 20254,062.504,366.673,995.834,150.003,296.932.15%457,476
Jul 14, 20254,150.004,162.504,037.504,062.503,227.41-2.50%128,118
Jul 11, 20254,325.004,325.004,154.174,166.673,310.17-1.77%90,396