Stock listing
KRX:246710 T&R Biofab Co., Ltd (티앤알바이오팹) 주가
Follow T&R Biofab Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:246710
₩1,820.00 KRW -57.00 (-3.0%)
Close on Oct 30, 2026
- Day range
- ₩1,800.00 – ₩1,932.00 KRWOct 30, 2026
- Volume
- 282,185 sharesOct 30, 2026
- Market cap
- ₩86.57B KRWAt the close on Oct 30, 2026 · price × 47.56M shares outstanding
- 52-week range
- ₩1,127.00 – ₩4,925.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩475.6M KRWMedian day 126,940 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:246710 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,820.00 | -57.00 | -3.0% | ₩1,877.00 | ₩1,932.00 | ₩1,800.00 | 282,185 | |
| ₩1,877.00 | -29.00 | -1.5% | ₩1,906.00 | ₩1,977.00 | ₩1,863.00 | 312,972 | |
| ₩1,906.00 | -34.00 | -1.8% | ₩1,990.00 | ₩1,990.00 | ₩1,884.00 | 74,600 | |
| ₩1,940.00 | -20.00 | -1.0% | ₩1,998.00 | ₩1,999.00 | ₩1,911.00 | 77,324 | |
| ₩1,960.00 | +35.00 | +1.8% | ₩1,944.00 | ₩1,998.00 | ₩1,906.00 | 59,036 | |
| ₩1,925.00 | -45.00 | -2.3% | ₩1,960.00 | ₩1,996.00 | ₩1,885.00 | 131,317 | |
| ₩1,970.00 | -35.00 | -1.7% | ₩2,020.00 | ₩2,020.00 | ₩1,966.00 | 103,922 | |
| ₩2,005.00 | -15.00 | -0.7% | ₩2,050.00 | ₩2,070.00 | ₩2,000.00 | 132,740 | |
| ₩2,020.00 | -55.00 | -2.7% | ₩2,115.00 | ₩2,115.00 | ₩1,999.00 | 88,301 | |
| ₩2,075.00 | +45.00 | +2.2% | ₩2,010.00 | ₩2,075.00 | ₩1,985.00 | 107,803 | |
| ₩2,030.00 | +83.00 | +4.3% | ₩2,000.00 | ₩2,055.00 | ₩1,975.00 | 100,922 | |
| ₩1,947.00 | -103.00 | -5.0% | ₩2,000.00 | ₩2,060.00 | ₩1,918.00 | 276,888 | |
| ₩2,050.00 | 0.00 | 0.0% | ₩2,045.00 | ₩2,090.00 | ₩2,005.00 | 106,945 | |
| ₩2,050.00 | -15.00 | -0.7% | ₩2,065.00 | ₩2,065.00 | ₩1,983.00 | 262,742 | |
| ₩2,065.00 | -135.00 | -6.1% | ₩2,165.00 | ₩2,195.00 | ₩2,065.00 | 129,624 | |
| ₩2,200.00 | -30.00 | -1.3% | ₩2,240.00 | ₩2,305.00 | ₩2,135.00 | 107,611 | |
| ₩2,230.00 | -15.00 | -0.7% | ₩2,290.00 | ₩2,290.00 | ₩2,220.00 | 44,731 | |
| ₩2,245.00 | -75.00 | -3.2% | ₩2,310.00 | ₩2,360.00 | ₩2,210.00 | 141,420 | |
| ₩2,320.00 | +20.00 | +0.9% | ₩2,310.00 | ₩2,360.00 | ₩2,265.00 | 131,816 | |
| ₩2,300.00 | +170.00 | +8.0% | ₩2,130.00 | ₩2,300.00 | ₩2,115.00 | 158,118 | |
| ₩2,130.00 | -25.00 | -1.2% | ₩2,155.00 | ₩2,175.00 | ₩2,090.00 | 120,218 | |
| ₩2,155.00 | -55.00 | -2.5% | ₩2,215.00 | ₩2,300.00 | ₩2,140.00 | 226,472 | |
| ₩2,210.00 | -80.00 | -3.5% | ₩2,325.00 | ₩2,380.00 | ₩2,205.00 | 219,549 | |
| ₩2,290.00 | +25.00 | +1.1% | ₩2,300.00 | ₩2,325.00 | ₩2,230.00 | 58,990 | |
| ₩2,265.00 | +35.00 | +1.6% | ₩2,240.00 | ₩2,300.00 | ₩2,240.00 | 105,674 | |
| ₩2,230.00 | -45.00 | -2.0% | ₩2,270.00 | ₩2,280.00 | ₩2,210.00 | 92,710 | |
| ₩2,275.00 | +5.00 | +0.2% | ₩2,265.00 | ₩2,345.00 | ₩2,260.00 | 79,309 | |
| ₩2,270.00 | +40.00 | +1.8% | ₩2,230.00 | ₩2,300.00 | ₩2,230.00 | 78,530 | |
| ₩2,230.00 | -20.00 | -0.9% | ₩2,250.00 | ₩2,250.00 | ₩2,200.00 | 70,447 | |
| ₩2,250.00 | -45.00 | -2.0% | ₩2,310.00 | ₩2,350.00 | ₩2,230.00 | 112,191 | |
| ₩2,295.00 | +35.00 | +1.5% | ₩2,250.00 | ₩2,300.00 | ₩2,215.00 | 72,371 | |
| ₩2,260.00 | -55.00 | -2.4% | ₩2,300.00 | ₩2,300.00 | ₩2,130.00 | 105,162 | |
| ₩2,315.00 | +120.00 | +5.5% | ₩2,210.00 | ₩2,340.00 | ₩2,200.00 | 113,304 | |
| ₩2,195.00 | -25.00 | -1.1% | ₩2,220.00 | ₩2,220.00 | ₩2,175.00 | 46,046 | |
| ₩2,220.00 | 0.00 | 0.0% | ₩2,200.00 | ₩2,230.00 | ₩2,190.00 | 94,409 | |
| ₩2,220.00 | +10.00 | +0.5% | ₩2,230.00 | ₩2,255.00 | ₩2,180.00 | 136,503 | |
| ₩2,210.00 | +10.00 | +0.5% | ₩2,220.00 | ₩2,255.00 | ₩2,165.00 | 126,661 | |
| ₩2,200.00 | -15.00 | -0.7% | ₩2,230.00 | ₩2,250.00 | ₩2,150.00 | 183,937 | |
| ₩2,215.00 | -60.00 | -2.6% | ₩2,270.00 | ₩2,280.00 | ₩2,195.00 | 95,063 | |
| ₩2,275.00 | +10.00 | +0.4% | ₩2,280.00 | ₩2,300.00 | ₩2,220.00 | 120,157 | |
| ₩2,265.00 | -100.00 | -4.2% | ₩2,365.00 | ₩2,365.00 | ₩2,210.00 | 152,854 | |
| ₩2,365.00 | -25.00 | -1.0% | ₩2,390.00 | ₩2,410.00 | ₩2,310.00 | 159,285 | |
| ₩2,390.00 | -90.00 | -3.6% | ₩2,500.00 | ₩2,510.00 | ₩2,355.00 | 172,988 | |
| ₩2,480.00 | -25.00 | -1.0% | ₩2,530.00 | ₩2,620.00 | ₩2,475.00 | 124,722 | |
| ₩2,505.00 | +75.00 | +3.1% | ₩2,430.00 | ₩2,550.00 | ₩2,385.00 | 151,631 | |
| ₩2,430.00 | -20.00 | -0.8% | ₩2,450.00 | ₩2,475.00 | ₩2,365.00 | 127,218 | |
| ₩2,450.00 | -60.00 | -2.4% | ₩2,500.00 | ₩2,505.00 | ₩2,415.00 | 110,852 | |
| ₩2,510.00 | +105.00 | +4.4% | ₩2,440.00 | ₩2,535.00 | ₩2,410.00 | 95,966 | |
| ₩2,405.00 | -65.00 | -2.6% | ₩2,470.00 | ₩2,485.00 | ₩2,380.00 | 93,537 | |
| ₩2,470.00 | -105.00 | -4.1% | ₩2,585.00 | ₩2,650.00 | ₩2,435.00 | 180,762 | |
| ₩2,575.00 | -70.00 | -2.6% | ₩2,650.00 | ₩2,675.00 | ₩2,515.00 | 162,784 | |
| ₩2,645.00 | +20.00 | +0.8% | ₩2,620.00 | ₩2,645.00 | ₩2,550.00 | 108,699 | |
| ₩2,625.00 | +25.00 | +1.0% | ₩2,670.00 | ₩2,680.00 | ₩2,540.00 | 148,815 | |
| ₩2,600.00 | +15.00 | +0.6% | ₩2,640.00 | ₩2,680.00 | ₩2,505.00 | 148,011 | |
| ₩2,585.00 | +105.00 | +4.2% | ₩2,520.00 | ₩2,605.00 | ₩2,405.00 | 219,760 | |
| ₩2,480.00 | -110.00 | -4.2% | ₩2,595.00 | ₩2,680.00 | ₩2,450.00 | 289,061 | |
| ₩2,590.00 | -240.00 | -8.5% | ₩2,830.00 | ₩2,850.00 | ₩2,575.00 | 536,796 | |
| ₩2,830.00 | +35.00 | +1.3% | ₩2,800.00 | ₩3,025.00 | ₩2,750.00 | 401,862 | |
| ₩2,795.00 | +90.00 | +3.3% | ₩2,705.00 | ₩2,900.00 | ₩2,700.00 | 422,869 | |
| ₩2,705.00 | -295.00 | -9.8% | ₩3,095.00 | ₩3,265.00 | ₩2,635.00 | 1,720,387 | |
| ₩3,000.00 | +290.00 | +10.7% | ₩2,725.00 | ₩3,045.00 | ₩2,650.00 | 777,576 | |
| ₩2,710.00 | +185.00 | +7.3% | ₩2,530.00 | ₩2,715.00 | ₩2,460.00 | 719,566 |
- Ticker
- KRX:246710
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about T&R Biofab Co., Ltd.