T&R Biofab Co., Ltd 246710
KRX · South Korea · Health Technology
KRW 2,320.00+20.00 (+0.87%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,320.00 | +0.87% | KRW 2,310.00 | KRW 2,360.00 | KRW 2,265.00 | 131.82K |
| 2026-10-01 | KRW 2,300.00 | +7.98% | KRW 2,130.00 | KRW 2,300.00 | KRW 2,115.00 | 158.12K |
| 2026-09-30 | KRW 2,130.00 | -1.16% | KRW 2,155.00 | KRW 2,175.00 | KRW 2,090.00 | 120.22K |
| 2026-09-29 | KRW 2,155.00 | -2.49% | KRW 2,215.00 | KRW 2,300.00 | KRW 2,140.00 | 226.47K |
| 2026-09-28 | KRW 2,210.00 | -3.49% | KRW 2,325.00 | KRW 2,380.00 | KRW 2,205.00 | 219.55K |
| 2026-09-23 | KRW 2,290.00 | +1.10% | KRW 2,300.00 | KRW 2,325.00 | KRW 2,230.00 | 58.99K |
| 2026-09-22 | KRW 2,265.00 | +1.57% | KRW 2,240.00 | KRW 2,300.00 | KRW 2,240.00 | 105.67K |
| 2026-09-21 | KRW 2,230.00 | -1.98% | KRW 2,270.00 | KRW 2,280.00 | KRW 2,210.00 | 92.71K |
| 2026-09-18 | KRW 2,275.00 | +0.22% | KRW 2,265.00 | KRW 2,345.00 | KRW 2,260.00 | 79.31K |
| 2026-09-17 | KRW 2,270.00 | +1.79% | KRW 2,230.00 | KRW 2,300.00 | KRW 2,230.00 | 78.53K |
| 2026-09-16 | KRW 2,230.00 | -0.89% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,200.00 | 70.45K |
| 2026-09-15 | KRW 2,250.00 | -1.96% | KRW 2,310.00 | KRW 2,350.00 | KRW 2,230.00 | 114.36K |
| 2026-09-14 | KRW 2,295.00 | +1.55% | KRW 2,250.00 | KRW 2,300.00 | KRW 2,215.00 | 72.37K |
| 2026-09-11 | KRW 2,260.00 | -2.38% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,130.00 | 105.16K |
| 2026-09-10 | KRW 2,315.00 | +5.47% | KRW 2,210.00 | KRW 2,340.00 | KRW 2,200.00 | 113.30K |
| 2026-09-09 | KRW 2,195.00 | -1.13% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,175.00 | 46.05K |
| 2026-09-08 | KRW 2,220.00 | 0.00% | KRW 2,200.00 | KRW 2,230.00 | KRW 2,190.00 | 94.41K |
| 2026-09-07 | KRW 2,220.00 | +0.45% | KRW 2,230.00 | KRW 2,255.00 | KRW 2,180.00 | 136.50K |
| 2026-09-04 | KRW 2,210.00 | +0.45% | KRW 2,220.00 | KRW 2,255.00 | KRW 2,165.00 | 126.66K |
| 2026-09-03 | KRW 2,200.00 | -0.68% | KRW 2,230.00 | KRW 2,250.00 | KRW 2,150.00 | 183.94K |
| 2026-09-02 | KRW 2,215.00 | -2.64% | KRW 2,270.00 | KRW 2,280.00 | KRW 2,195.00 | 95.06K |
| 2026-09-01 | KRW 2,275.00 | +0.44% | KRW 2,280.00 | KRW 2,300.00 | KRW 2,220.00 | 120.16K |
| 2026-08-31 | KRW 2,265.00 | -4.23% | KRW 2,365.00 | KRW 2,365.00 | KRW 2,210.00 | 152.85K |
| 2026-08-28 | KRW 2,365.00 | -1.05% | KRW 2,390.00 | KRW 2,410.00 | KRW 2,310.00 | 159.29K |
| 2026-08-27 | KRW 2,390.00 | -3.63% | KRW 2,500.00 | KRW 2,510.00 | KRW 2,355.00 | 172.99K |
| 2026-08-26 | KRW 2,480.00 | -1.00% | KRW 2,530.00 | KRW 2,620.00 | KRW 2,475.00 | 124.72K |
| 2026-08-25 | KRW 2,505.00 | +3.09% | KRW 2,430.00 | KRW 2,550.00 | KRW 2,385.00 | 151.63K |
| 2026-08-24 | KRW 2,430.00 | -0.82% | KRW 2,450.00 | KRW 2,475.00 | KRW 2,365.00 | 127.22K |
| 2026-08-21 | KRW 2,450.00 | -2.39% | KRW 2,500.00 | KRW 2,505.00 | KRW 2,415.00 | 110.85K |
| 2026-08-20 | KRW 2,510.00 | +4.37% | KRW 2,440.00 | KRW 2,535.00 | KRW 2,410.00 | 95.97K |
| 2026-08-19 | KRW 2,405.00 | -2.63% | KRW 2,470.00 | KRW 2,485.00 | KRW 2,380.00 | 93.54K |
| 2026-08-18 | KRW 2,470.00 | -4.08% | KRW 2,585.00 | KRW 2,650.00 | KRW 2,435.00 | 180.76K |
| 2026-08-14 | KRW 2,575.00 | -2.65% | KRW 2,650.00 | KRW 2,675.00 | KRW 2,515.00 | 162.78K |
| 2026-08-13 | KRW 2,645.00 | +0.76% | KRW 2,620.00 | KRW 2,645.00 | KRW 2,550.00 | 108.70K |
| 2026-08-12 | KRW 2,625.00 | +0.96% | KRW 2,670.00 | KRW 2,680.00 | KRW 2,540.00 | 148.82K |
| 2026-08-11 | KRW 2,600.00 | +0.58% | KRW 2,640.00 | KRW 2,680.00 | KRW 2,505.00 | 148.01K |
| 2026-08-10 | KRW 2,585.00 | +4.23% | KRW 2,520.00 | KRW 2,605.00 | KRW 2,405.00 | 219.76K |
| 2026-08-07 | KRW 2,480.00 | -4.25% | KRW 2,595.00 | KRW 2,680.00 | KRW 2,450.00 | 289.06K |
| 2026-08-06 | KRW 2,590.00 | -8.48% | KRW 2,830.00 | KRW 2,850.00 | KRW 2,575.00 | 536.80K |
| 2026-08-05 | KRW 2,830.00 | +1.25% | KRW 2,800.00 | KRW 3,025.00 | KRW 2,750.00 | 401.86K |
| 2026-08-04 | KRW 2,795.00 | +3.33% | KRW 2,705.00 | KRW 2,900.00 | KRW 2,700.00 | 422.87K |
| 2026-08-03 | KRW 2,705.00 | -9.83% | KRW 3,095.00 | KRW 3,265.00 | KRW 2,635.00 | 1.72M |
| 2026-07-31 | KRW 3,000.00 | +10.70% | KRW 2,725.00 | KRW 3,045.00 | KRW 2,650.00 | 777.58K |
| 2026-07-30 | KRW 2,710.00 | +7.33% | KRW 2,530.00 | KRW 2,715.00 | KRW 2,460.00 | 719.57K |
| 2026-07-29 | KRW 2,525.00 | +7.22% | KRW 2,355.00 | KRW 2,680.00 | KRW 2,355.00 | 946.12K |
| 2026-07-28 | KRW 2,355.00 | -4.66% | KRW 2,470.00 | KRW 2,480.00 | KRW 2,320.00 | 237.75K |
| 2026-07-27 | KRW 2,470.00 | +5.56% | KRW 2,325.00 | KRW 2,470.00 | KRW 2,265.00 | 313.99K |
| 2026-07-24 | KRW 2,340.00 | +0.43% | KRW 2,330.00 | KRW 2,400.00 | KRW 2,260.00 | 248.53K |
| 2026-07-23 | KRW 2,330.00 | +14.78% | KRW 2,030.00 | KRW 2,350.00 | KRW 2,030.00 | 311.92K |
| 2026-07-22 | KRW 2,030.00 | -0.49% | KRW 2,020.00 | KRW 2,125.00 | KRW 2,020.00 | 67.00K |
| 2026-07-21 | KRW 2,040.00 | -1.45% | KRW 2,055.00 | KRW 2,115.00 | KRW 2,000.00 | 184.95K |
| 2026-07-20 | KRW 2,070.00 | -0.48% | KRW 2,065.00 | KRW 2,080.00 | KRW 1,990.00 | 148.25K |
| 2026-07-16 | KRW 2,080.00 | +0.48% | KRW 2,050.00 | KRW 2,100.00 | KRW 2,020.00 | 86.89K |
| 2026-07-15 | KRW 2,070.00 | +4.28% | KRW 1,985.00 | KRW 2,145.00 | KRW 1,985.00 | 297.22K |
| 2026-07-14 | KRW 1,985.00 | -0.75% | KRW 1,984.00 | KRW 1,994.00 | KRW 1,877.00 | 218.90K |
| 2026-07-13 | KRW 2,000.00 | -6.32% | KRW 2,180.00 | KRW 2,180.00 | KRW 1,945.00 | 281.69K |
| 2026-07-10 | KRW 2,135.00 | +3.39% | KRW 2,050.00 | KRW 2,145.00 | KRW 1,980.00 | 530.24K |
| 2026-07-09 | KRW 2,065.00 | -3.28% | KRW 2,135.00 | KRW 2,235.00 | KRW 2,030.00 | 192.61K |
| 2026-07-08 | KRW 2,135.00 | -5.32% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,035.00 | 271.22K |
| 2026-07-07 | KRW 2,255.00 | -3.01% | KRW 2,330.00 | KRW 2,390.00 | KRW 2,185.00 | 262.95K |
| 2026-07-06 | KRW 2,325.00 | -0.64% | KRW 2,410.00 | KRW 2,450.00 | KRW 2,275.00 | 329.75K |
| 2026-07-03 | KRW 2,340.00 | +0.65% | KRW 2,325.00 | KRW 2,430.00 | KRW 2,205.00 | 249.30K |
| 2026-07-02 | KRW 2,325.00 | +6.65% | KRW 2,170.00 | KRW 2,380.00 | KRW 2,115.00 | 354.76K |
| 2026-07-01 | KRW 2,180.00 | +5.57% | KRW 2,200.00 | KRW 2,300.00 | KRW 2,070.00 | 326.55K |
| 2026-06-30 | KRW 2,065.00 | -1.67% | KRW 2,105.00 | KRW 2,220.00 | KRW 2,055.00 | 209.68K |
| 2026-06-29 | KRW 2,100.00 | +16.21% | KRW 1,807.00 | KRW 2,130.00 | KRW 1,807.00 | 328.76K |
| 2026-06-26 | KRW 1,807.00 | -5.09% | KRW 1,992.00 | KRW 1,992.00 | KRW 1,777.00 | 383.94K |
| 2026-06-25 | KRW 1,904.00 | -1.55% | KRW 1,934.00 | KRW 2,000.00 | KRW 1,885.00 | 138.87K |
| 2026-06-24 | KRW 1,934.00 | +2.33% | KRW 1,946.00 | KRW 2,020.00 | KRW 1,886.00 | 149.49K |
| 2026-06-23 | KRW 1,890.00 | -4.55% | KRW 1,971.00 | KRW 2,030.00 | KRW 1,885.00 | 265.87K |
| 2026-06-22 | KRW 1,980.00 | -4.35% | KRW 2,070.00 | KRW 2,075.00 | KRW 1,951.00 | 265.90K |
| 2026-06-19 | KRW 2,070.00 | -3.72% | KRW 2,150.00 | KRW 2,210.00 | KRW 2,010.00 | 259.35K |
| 2026-06-18 | KRW 2,150.00 | -4.23% | KRW 2,235.00 | KRW 2,290.00 | KRW 2,150.00 | 171.73K |
| 2026-06-17 | KRW 2,245.00 | +2.28% | KRW 2,180.00 | KRW 2,395.00 | KRW 2,125.00 | 354.43K |
| 2026-06-16 | KRW 2,195.00 | +4.52% | KRW 2,120.00 | KRW 2,200.00 | KRW 2,075.00 | 122.57K |
| 2026-06-15 | KRW 2,100.00 | -3.00% | KRW 2,205.00 | KRW 2,235.00 | KRW 2,100.00 | 127.55K |
| 2026-06-12 | KRW 2,165.00 | +1.64% | KRW 2,190.00 | KRW 2,220.00 | KRW 2,115.00 | 112.30K |
| 2026-06-11 | KRW 2,130.00 | +5.45% | KRW 2,020.00 | KRW 2,130.00 | KRW 1,998.00 | 134.60K |
| 2026-06-10 | KRW 2,020.00 | -1.22% | KRW 2,030.00 | KRW 2,100.00 | KRW 2,000.00 | 140.43K |
| 2026-06-09 | KRW 2,045.00 | +3.02% | KRW 1,985.00 | KRW 2,130.00 | KRW 1,962.00 | 148.75K |
| 2026-06-08 | KRW 1,985.00 | -7.89% | KRW 2,115.00 | KRW 2,115.00 | KRW 1,957.00 | 303.38K |
| 2026-06-05 | KRW 2,155.00 | +4.11% | KRW 2,110.00 | KRW 2,155.00 | KRW 2,045.00 | 204.01K |
| 2026-06-04 | KRW 2,070.00 | -0.48% | KRW 2,080.00 | KRW 2,105.00 | KRW 2,000.00 | 136.31K |
| 2026-06-02 | KRW 2,080.00 | +1.71% | KRW 2,105.00 | KRW 2,115.00 | KRW 1,990.00 | 256.33K |
| 2026-06-01 | KRW 2,045.00 | +0.25% | KRW 2,085.00 | KRW 2,140.00 | KRW 1,997.00 | 354.98K |
| 2026-05-29 | KRW 2,040.00 | -4.23% | KRW 2,095.00 | KRW 2,140.00 | KRW 1,990.00 | 341.16K |
| 2026-05-28 | KRW 2,130.00 | -2.29% | KRW 2,180.00 | KRW 2,225.00 | KRW 2,050.00 | 325.84K |
| 2026-05-27 | KRW 2,180.00 | -4.80% | KRW 2,280.00 | KRW 2,280.00 | KRW 2,135.00 | 533.73K |
| 2026-05-26 | KRW 2,290.00 | -0.43% | KRW 2,300.00 | KRW 2,415.00 | KRW 2,275.00 | 218.19K |
| 2026-05-22 | KRW 2,300.00 | +3.84% | KRW 2,215.00 | KRW 2,495.00 | KRW 2,215.00 | 448.41K |