TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,805.00 | 4,035.00 | 3,730.00 | 3,805.00 | 3,805.00 | 174,225 |
| 2026-07-21 | 3,755.00 | 3,875.00 | 3,535.00 | 3,805.00 | 3,805.00 | 160,607 |
| 2026-07-20 | 3,930.00 | 4,130.00 | 3,700.00 | 3,890.00 | 3,890.00 | 159,422 |
| 2026-07-16 | 4,075.00 | 4,240.00 | 3,855.00 | 3,930.00 | 3,930.00 | 152,296 |
| 2026-07-15 | 3,840.00 | 4,110.00 | 3,705.00 | 4,055.00 | 4,055.00 | 267,168 |
| 2026-07-14 | 3,985.00 | 4,095.00 | 3,680.00 | 3,855.00 | 3,855.00 | 169,168 |
| 2026-07-13 | 4,050.00 | 4,360.00 | 3,830.00 | 4,020.00 | 4,020.00 | 236,904 |
| 2026-07-10 | 3,980.00 | 4,095.00 | 3,855.00 | 4,045.00 | 4,045.00 | 156,882 |
| 2026-07-09 | 4,225.00 | 4,225.00 | 3,760.00 | 4,010.00 | 4,010.00 | 137,146 |
| 2026-07-08 | 4,095.00 | 4,220.00 | 3,825.00 | 3,925.00 | 3,925.00 | 194,194 |
| 2026-07-07 | 3,970.00 | 4,210.00 | 3,960.00 | 4,110.00 | 4,110.00 | 153,010 |
| 2026-07-06 | 4,250.00 | 4,250.00 | 3,900.00 | 3,990.00 | 3,990.00 | 97,932 |
| 2026-07-03 | 4,105.00 | 4,400.00 | 3,950.00 | 4,155.00 | 4,155.00 | 67,714 |
| 2026-07-02 | 4,050.00 | 4,340.00 | 4,035.00 | 4,105.00 | 4,105.00 | 119,215 |
| 2026-07-01 | 4,135.00 | 4,410.00 | 4,030.00 | 4,185.00 | 4,185.00 | 132,768 |
| 2026-06-30 | 4,245.00 | 4,350.00 | 4,105.00 | 4,135.00 | 4,135.00 | 108,396 |
| 2026-06-29 | 3,415.00 | 4,300.00 | 3,415.00 | 4,205.00 | 4,205.00 | 245,586 |
| 2026-06-26 | 3,900.00 | 4,005.00 | 3,540.00 | 3,685.00 | 3,685.00 | 313,742 |
| 2026-06-25 | 4,230.00 | 4,360.00 | 3,990.00 | 4,005.00 | 4,005.00 | 216,483 |
| 2026-06-24 | 3,970.00 | 4,625.00 | 3,950.00 | 4,270.00 | 4,270.00 | 650,643 |
| 2026-06-23 | 3,880.00 | 4,225.00 | 3,880.00 | 3,970.00 | 3,970.00 | 299,166 |
| 2026-06-22 | 4,190.00 | 4,190.00 | 3,720.00 | 3,875.00 | 3,875.00 | 209,005 |
| 2026-06-19 | 4,305.00 | 4,315.00 | 3,905.00 | 4,090.00 | 4,090.00 | 294,832 |
| 2026-06-18 | 4,645.00 | 4,645.00 | 4,120.00 | 4,315.00 | 4,315.00 | 356,945 |
| 2026-06-17 | 4,475.00 | 4,785.00 | 4,360.00 | 4,655.00 | 4,655.00 | 202,038 |
| 2026-06-16 | 4,455.00 | 4,580.00 | 4,240.00 | 4,460.00 | 4,460.00 | 305,693 |
| 2026-06-15 | 4,950.00 | 5,100.00 | 4,300.00 | 4,440.00 | 4,440.00 | 805,067 |
| 2026-06-12 | 5,300.00 | 5,390.00 | 4,865.00 | 4,950.00 | 4,950.00 | 328,931 |
| 2026-06-11 | 5,580.00 | 5,580.00 | 4,935.00 | 5,170.00 | 5,170.00 | 894,354 |
| 2026-06-10 | 5,600.00 | 5,730.00 | 5,200.00 | 5,630.00 | 5,630.00 | 248,505 |
| 2026-06-09 | 5,410.00 | 5,740.00 | 5,310.00 | 5,590.00 | 5,590.00 | 202,669 |
| 2026-06-08 | 5,850.00 | 5,890.00 | 5,300.00 | 5,340.00 | 5,340.00 | 611,859 |
| 2026-06-05 | 6,210.00 | 6,370.00 | 5,830.00 | 6,210.00 | 6,210.00 | 232,188 |
| 2026-06-04 | 6,020.00 | 6,500.00 | 6,000.00 | 6,210.00 | 6,210.00 | 208,917 |
| 2026-06-02 | 6,400.00 | 6,520.00 | 6,000.00 | 6,200.00 | 6,200.00 | 564,460 |
| 2026-06-01 | 7,020.00 | 7,190.00 | 6,300.00 | 6,540.00 | 6,540.00 | 582,463 |
| 2026-05-29 | 7,320.00 | 7,380.00 | 6,900.00 | 7,010.00 | 7,010.00 | 486,726 |
| 2026-05-28 | 7,320.00 | 7,760.00 | 6,980.00 | 7,270.00 | 7,270.00 | 375,116 |
| 2026-05-27 | 7,560.00 | 7,750.00 | 7,000.00 | 7,320.00 | 7,320.00 | 452,001 |
| 2026-05-26 | 7,890.00 | 8,100.00 | 7,160.00 | 7,560.00 | 7,560.00 | 821,514 |
| 2026-05-22 | 10,230.00 | 10,700.00 | 7,590.00 | 7,790.00 | 7,790.00 | 1,980,556 |
| 2026-05-21 | 9,130.00 | 10,060.00 | 9,130.00 | 9,550.00 | 9,550.00 | 307,211 |
| 2026-05-20 | 8,990.00 | 9,440.00 | 8,560.00 | 9,050.00 | 9,050.00 | 224,528 |
| 2026-05-19 | 9,000.00 | 9,390.00 | 8,550.00 | 9,020.00 | 9,020.00 | 233,706 |
| 2026-05-18 | 9,900.00 | 9,900.00 | 8,790.00 | 9,000.00 | 9,000.00 | 347,674 |
| 2026-05-15 | 10,130.00 | 10,130.00 | 9,610.00 | 9,930.00 | 9,930.00 | 348,046 |
| 2026-05-14 | 10,300.00 | 10,450.00 | 9,700.00 | 9,990.00 | 9,990.00 | 355,848 |
| 2026-05-13 | 11,590.00 | 12,430.00 | 10,020.00 | 10,080.00 | 10,080.00 | 626,233 |
| 2026-05-12 | 10,060.00 | 11,670.00 | 9,930.00 | 11,480.00 | 11,480.00 | 958,586 |
| 2026-05-11 | 10,420.00 | 10,420.00 | 9,870.00 | 10,090.00 | 10,090.00 | 321,499 |
| 2026-05-08 | 10,880.00 | 11,140.00 | 10,260.00 | 10,420.00 | 10,420.00 | 327,537 |
| 2026-05-07 | 11,300.00 | 11,300.00 | 10,380.00 | 10,660.00 | 10,660.00 | 558,300 |
| 2026-05-06 | 12,410.00 | 12,580.00 | 10,890.00 | 11,250.00 | 11,250.00 | 735,348 |
| 2026-05-04 | 13,140.00 | 13,165.00 | 12,460.00 | 12,550.00 | 12,550.00 | 402,800 |
| 2026-04-30 | 12,060.00 | 13,700.00 | 11,640.00 | 13,140.00 | 13,140.00 | 1,017,600 |
| 2026-04-29 | 12,270.00 | 12,600.00 | 11,980.00 | 12,050.00 | 12,050.00 | 268,165 |
| 2026-04-28 | 12,000.00 | 12,520.00 | 11,110.00 | 12,220.00 | 12,220.00 | 588,392 |
| 2026-04-27 | 10,890.00 | 12,320.00 | 10,620.00 | 12,000.00 | 12,000.00 | 1,282,371 |
| 2026-04-24 | 10,400.00 | 10,810.00 | 10,030.00 | 10,600.00 | 10,600.00 | 486,819 |
| 2026-04-23 | 9,250.00 | 10,740.00 | 9,020.00 | 10,560.00 | 10,560.00 | 1,056,107 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.