Skip to main content
T&R Biofab Co., Ltd. (KOSDAQ:246710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,055.00
-15.00 (-0.49%)
Apr 29, 2026, 3:08 PM KST

T&R Biofab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,070.003,100.002,995.003,020.00--1.63%109,116
Apr 28, 20263,170.003,190.003,045.003,070.003,070.00-3.00%242,047
Apr 27, 20263,110.003,205.003,075.003,165.003,165.001.93%186,423
Apr 24, 20263,180.003,180.003,080.003,105.003,105.00-0.64%234,547
Apr 23, 20263,100.003,190.002,985.003,125.003,125.001.13%341,989
Apr 22, 20263,175.003,185.003,040.003,090.003,090.00-3.13%306,038
Apr 21, 20263,255.003,300.003,095.003,190.003,190.00-2.15%295,437
Apr 20, 20263,325.003,350.003,245.003,260.003,260.00-2.10%239,006
Apr 17, 20263,320.003,365.003,200.003,330.003,330.000.60%253,020
Apr 16, 20263,410.003,475.003,290.003,310.003,310.00-2.93%450,960
Apr 15, 20263,250.003,430.003,225.003,410.003,410.004.92%468,827
Apr 14, 20263,320.003,345.003,180.003,250.003,250.00-1.22%430,158
Apr 13, 20263,125.003,485.003,010.003,290.003,290.004.61%1,489,068
Apr 10, 20263,050.003,225.003,005.003,145.003,145.003.28%400,030
Apr 9, 20262,985.003,200.002,885.003,045.003,045.002.01%584,600
Apr 8, 20262,930.002,995.002,855.002,985.002,985.006.42%281,158
Apr 7, 20262,810.002,920.002,775.002,805.002,805.00-0.18%149,820
Apr 6, 20262,920.003,000.002,790.002,810.002,810.00-2.94%203,965
Apr 3, 20262,990.003,040.002,820.002,895.002,895.000.70%326,908
Apr 2, 20263,125.003,180.002,805.002,875.002,875.00-7.11%571,152
Apr 1, 20262,770.003,235.002,770.003,095.003,095.0014.63%938,485
Mar 31, 20262,735.002,825.002,670.002,700.002,700.00-1.28%343,345
Mar 30, 20262,730.002,735.002,625.002,735.002,735.00-2.50%468,951
Mar 27, 20262,840.002,845.002,750.002,805.002,805.00-1.23%338,464
Mar 26, 20262,995.003,065.002,840.002,840.002,840.00-5.18%303,679
Mar 25, 20262,960.003,030.002,905.002,995.002,995.002.22%156,332
Mar 24, 20262,935.002,990.002,845.002,930.002,930.002.09%305,014
Mar 23, 20263,000.003,000.002,850.002,870.002,870.00-5.59%486,932
Mar 20, 20263,075.003,185.003,035.003,040.003,040.00-0.98%276,998
Mar 19, 20263,140.003,180.003,040.003,070.003,070.00-4.06%273,349
Mar 18, 20263,110.003,230.003,070.003,200.003,200.002.73%301,226
Mar 17, 20263,200.003,275.003,070.003,115.003,115.00-0.64%278,512
Mar 16, 20263,265.003,275.003,050.003,135.003,135.00-3.98%349,533
Mar 13, 20263,160.003,365.003,110.003,265.003,265.000.31%457,746
Mar 12, 20263,160.003,300.003,100.003,255.003,255.002.68%459,014
Mar 11, 20263,190.003,380.003,125.003,170.003,170.003.26%761,861
Mar 10, 20263,100.003,185.003,045.003,070.003,070.005.86%558,741
Mar 9, 20263,080.003,080.002,840.002,900.002,900.00-9.52%631,463
Mar 6, 20263,110.003,245.002,980.003,205.003,205.002.40%494,352
Mar 5, 20263,000.003,165.002,950.003,130.003,130.0013.41%805,679
Mar 4, 20263,160.003,225.002,700.002,760.002,760.00-14.81%1,361,286
Mar 3, 20263,160.003,550.003,160.003,240.003,240.00-3.43%995,831
Feb 27, 20263,175.003,530.003,175.003,355.003,355.002.91%790,357
Feb 26, 20263,370.003,430.003,240.003,260.003,260.00-4.54%560,146
Feb 25, 20263,535.003,660.003,350.003,415.003,415.00-3.39%657,338
Feb 24, 20263,265.003,745.003,220.003,535.003,535.008.27%1,767,938
Feb 23, 20263,040.003,325.003,025.003,265.003,265.008.47%842,808
Feb 20, 20263,060.003,110.002,945.003,010.003,010.00-0.66%471,505
Feb 19, 20263,180.003,180.002,960.003,030.003,030.00-3.50%659,829
Feb 13, 20263,355.003,355.003,120.003,140.003,140.00-6.41%535,276
Feb 12, 20263,260.003,415.003,250.003,355.003,355.001.82%430,378
Feb 11, 20263,305.003,560.003,240.003,295.003,295.00-0.15%881,392
Feb 10, 20263,385.003,400.003,235.003,300.003,300.00-346,901
Feb 9, 20263,140.003,350.003,140.003,300.003,300.005.60%400,406
Feb 6, 20263,100.003,215.003,015.003,125.003,125.00-2.50%423,857
Feb 5, 20263,275.003,420.003,175.003,205.003,205.00-2.14%349,148
Feb 4, 20263,400.003,455.003,245.003,275.003,275.00-4.10%416,819
Feb 3, 20263,135.003,430.003,135.003,415.003,415.008.93%669,461
Feb 2, 20263,230.003,250.003,070.003,135.003,135.00-2.94%709,531
Jan 30, 20263,470.003,470.003,200.003,230.003,230.00-7.18%915,753
Jan 29, 20263,530.003,610.003,310.003,480.003,480.00-1.83%727,084
Jan 28, 20263,550.003,950.003,460.003,545.003,545.003.35%2,140,775
Jan 27, 20263,410.003,460.003,290.003,430.003,430.000.73%554,619
Jan 26, 20263,295.003,465.003,235.003,405.003,405.003.34%632,705
Jan 23, 20263,305.003,415.003,245.003,295.003,295.00-0.30%532,453
Jan 22, 20263,350.003,465.003,150.003,305.003,305.000.92%711,524
Jan 21, 20263,400.003,400.003,100.003,275.003,275.00-4.66%1,204,605
Jan 20, 20263,550.003,635.003,360.003,435.003,435.00-3.24%879,430
Jan 19, 20263,670.003,670.003,385.003,550.003,550.00-3.27%763,924
Jan 16, 20263,550.003,730.003,470.003,670.003,670.003.38%582,728
Jan 15, 20263,560.003,760.003,400.003,550.003,550.00-0.28%666,918
Jan 14, 20263,480.003,825.003,410.003,560.003,560.002.45%754,251
Jan 13, 20263,730.003,870.003,385.003,475.003,475.00-6.84%1,324,446
Jan 12, 20264,000.004,050.003,695.003,730.003,730.00-5.93%911,181
Jan 9, 20264,100.004,265.003,860.003,965.003,965.00-1.73%861,268
Jan 8, 20264,185.004,500.003,925.004,035.004,035.00-6.16%1,166,692
Jan 7, 20264,375.004,555.004,200.004,300.004,300.00-3.37%1,290,240
Jan 6, 20264,010.004,800.003,950.004,450.004,450.007.88%3,269,628
Jan 5, 20263,670.004,590.003,535.004,125.004,125.0012.40%3,161,945
Jan 2, 20263,920.003,980.003,635.003,670.003,670.00-6.14%880,853
Dec 30, 20253,690.003,955.003,550.003,910.003,910.007.42%1,277,059
Dec 29, 20253,740.003,800.003,550.003,640.003,640.00-2.93%1,237,276
Dec 26, 20253,800.003,980.003,700.003,750.003,750.00-1.32%1,650,130
Dec 24, 20254,475.004,475.003,660.003,800.003,800.00-15.56%3,997,929
Dec 23, 20254,525.004,925.004,075.004,500.004,500.00-0.77%2,619,214
Dec 22, 20254,150.004,635.004,135.004,535.004,535.0010.88%1,978,766
Dec 19, 20254,000.004,095.003,740.004,090.004,090.008.20%1,667,687
Dec 18, 20253,395.003,930.003,380.003,780.003,780.0011.67%2,898,365
Dec 17, 20253,505.003,605.003,310.003,385.003,385.00-3.29%920,020
Dec 16, 20253,540.003,830.003,335.003,500.003,500.00-1.13%1,786,337
Dec 15, 20253,250.004,000.003,250.003,540.003,540.007.93%3,502,024
Dec 12, 20253,250.003,370.003,105.003,280.003,280.000.46%1,339,350
Dec 11, 20253,100.003,700.002,885.003,265.003,265.006.01%4,005,506
Dec 10, 20252,505.003,305.002,505.003,080.003,080.0019.38%5,979,684
Dec 9, 20252,450.002,580.002,335.002,580.002,580.005.31%724,126
Dec 8, 20252,600.002,620.002,300.002,450.002,450.00-4.67%1,332,076
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