T&R Biofab Co., Ltd. (KOSDAQ:246710)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,540.00 | 2,580.00 | 2,430.00 | 2,570.00 | 2,570.00 | 2.80% | 1,050,395 |
| Dec 4, 2025 | 2,420.00 | 2,615.00 | 2,345.00 | 2,500.00 | 2,500.00 | 2.88% | 1,829,276 |
| Dec 3, 2025 | 2,455.00 | 2,470.00 | 2,305.00 | 2,430.00 | 2,430.00 | 2.10% | 1,383,896 |
| Dec 2, 2025 | 2,245.00 | 2,540.00 | 2,130.00 | 2,380.00 | 2,380.00 | 6.01% | 5,238,362 |
| Dec 1, 2025 | 2,250.00 | 2,610.00 | 2,070.00 | 2,245.00 | 2,245.00 | 10.32% | 15,722,060 |
| Nov 28, 2025 | 1,554.00 | 2,035.00 | 1,550.00 | 2,035.00 | 2,035.00 | 29.87% | 7,287,838 |
| Nov 27, 2025 | 1,449.00 | 1,608.00 | 1,420.00 | 1,567.00 | 1,567.00 | 8.82% | 2,101,854 |
| Nov 26, 2025 | 1,393.00 | 1,520.00 | 1,392.00 | 1,440.00 | 1,440.00 | 3.67% | 810,470 |
| Nov 25, 2025 | 1,400.00 | 1,440.00 | 1,330.00 | 1,389.00 | 1,389.00 | 2.97% | 576,764 |
| Nov 24, 2025 | 1,412.00 | 1,416.00 | 1,348.00 | 1,349.00 | 1,349.00 | -4.53% | 539,522 |
| Nov 21, 2025 | 1,461.00 | 1,508.00 | 1,380.00 | 1,413.00 | 1,413.00 | -4.85% | 962,607 |
| Nov 20, 2025 | 1,422.00 | 1,553.00 | 1,383.00 | 1,485.00 | 1,485.00 | 4.43% | 1,648,264 |
| Nov 19, 2025 | 1,502.00 | 1,607.00 | 1,395.00 | 1,422.00 | 1,422.00 | -5.20% | 3,848,615 |
| Nov 18, 2025 | 1,250.00 | 1,613.00 | 1,222.00 | 1,500.00 | 1,500.00 | 20.00% | 16,245,370 |
| Nov 17, 2025 | 1,239.00 | 1,290.00 | 1,220.00 | 1,250.00 | 1,250.00 | 0.89% | 628,535 |
| Nov 14, 2025 | 1,190.00 | 1,272.00 | 1,127.00 | 1,239.00 | 1,239.00 | 1.06% | 1,303,417 |
| Nov 13, 2025 | 1,228.00 | 1,344.00 | 1,210.00 | 1,226.00 | 1,226.00 | -0.16% | 1,468,152 |
| Nov 12, 2025 | 1,210.00 | 1,264.00 | 1,205.00 | 1,228.00 | 1,228.00 | 1.07% | 606,590 |
| Nov 11, 2025 | 1,285.00 | 1,301.00 | 1,212.00 | 1,215.00 | 1,215.00 | -5.45% | 918,740 |
| Nov 10, 2025 | 1,201.00 | 1,310.00 | 1,177.00 | 1,285.00 | 1,285.00 | 7.62% | 1,549,622 |
| Nov 7, 2025 | 1,241.00 | 1,278.00 | 1,177.00 | 1,194.00 | 1,194.00 | -3.79% | 755,649 |
| Nov 6, 2025 | 1,380.00 | 1,390.00 | 1,205.00 | 1,241.00 | 1,241.00 | -21.90% | 6,492,829 |
| Nov 5, 2025 | 1,652.00 | 1,652.00 | 1,538.00 | 1,589.00 | 1,589.00 | -3.81% | 288,084 |
| Nov 4, 2025 | 1,650.00 | 1,750.00 | 1,615.00 | 1,652.00 | 1,652.00 | 0.30% | 218,099 |
| Nov 3, 2025 | 1,776.00 | 1,842.00 | 1,600.00 | 1,647.00 | 1,647.00 | -7.21% | 437,767 |
| Oct 31, 2025 | 1,867.00 | 1,898.00 | 1,772.00 | 1,775.00 | 1,775.00 | -4.88% | 232,921 |
| Oct 30, 2025 | 1,950.00 | 1,950.00 | 1,840.00 | 1,866.00 | 1,866.00 | -4.31% | 285,551 |
| Oct 29, 2025 | 2,040.00 | 2,085.00 | 1,866.00 | 1,950.00 | 1,950.00 | -0.21% | 674,147 |
| Oct 28, 2025 | 1,812.50 | 1,954.17 | 1,745.83 | 1,954.17 | 1,954.17 | 10.35% | 596,820 |
| Oct 27, 2025 | 1,791.67 | 1,820.83 | 1,741.67 | 1,770.83 | 1,770.83 | -1.85% | 326,448 |
| Oct 24, 2025 | 1,841.67 | 1,841.67 | 1,750.00 | 1,804.17 | 1,804.17 | 0.70% | 228,648 |
| Oct 23, 2025 | 1,900.00 | 1,954.17 | 1,787.50 | 1,791.67 | 1,791.67 | -5.70% | 630,108 |
| Oct 22, 2025 | 1,675.00 | 1,966.67 | 1,666.67 | 1,900.00 | 1,900.00 | 12.59% | 1,927,260 |
| Oct 21, 2025 | 1,741.67 | 1,787.50 | 1,664.17 | 1,687.50 | 1,687.50 | -3.34% | 421,806 |
| Oct 20, 2025 | 1,526.67 | 1,791.67 | 1,512.50 | 1,745.83 | 1,745.83 | 16.07% | 1,230,282 |
| Oct 17, 2025 | 1,554.17 | 1,555.00 | 1,479.17 | 1,504.17 | 1,504.17 | -3.22% | 484,314 |
| Oct 16, 2025 | 1,610.00 | 1,616.67 | 1,541.67 | 1,554.17 | 1,554.17 | -1.84% | 840,084 |
| Oct 15, 2025 | 1,683.33 | 1,733.33 | 1,583.33 | 1,583.33 | 1,583.33 | -5.47% | 485,688 |
| Oct 14, 2025 | 1,745.83 | 1,775.00 | 1,666.67 | 1,675.00 | 1,675.00 | -3.37% | 290,406 |
| Oct 13, 2025 | 1,770.83 | 1,775.00 | 1,716.67 | 1,733.33 | 1,733.33 | -2.12% | 231,600 |
| Oct 10, 2025 | 1,875.00 | 1,875.00 | 1,708.33 | 1,770.83 | 1,770.83 | -0.23% | 307,068 |
| Oct 2, 2025 | 1,787.50 | 2,091.67 | 1,745.83 | 1,775.00 | 1,775.00 | 4.67% | 2,244,762 |
| Oct 1, 2025 | 1,654.17 | 1,720.83 | 1,654.17 | 1,695.83 | 1,695.83 | 2.62% | 195,972 |
| Sep 30, 2025 | 1,670.83 | 1,691.67 | 1,651.67 | 1,652.50 | 1,652.50 | -0.75% | 138,078 |
| Sep 29, 2025 | 1,602.50 | 1,687.50 | 1,574.17 | 1,665.00 | 1,665.00 | 3.79% | 365,388 |
| Sep 26, 2025 | 1,700.00 | 1,700.00 | 1,590.00 | 1,604.17 | 1,604.17 | -6.33% | 576,834 |
| Sep 25, 2025 | 1,729.17 | 1,745.83 | 1,691.67 | 1,712.50 | 1,712.50 | -0.96% | 231,360 |
| Sep 24, 2025 | 1,729.17 | 1,783.33 | 1,695.83 | 1,729.17 | 1,729.17 | - | 272,832 |
| Sep 23, 2025 | 1,779.17 | 1,779.17 | 1,670.83 | 1,729.17 | 1,729.17 | -2.81% | 512,748 |
| Sep 22, 2025 | 1,920.83 | 1,925.00 | 1,758.33 | 1,779.17 | 1,779.17 | -7.38% | 515,268 |