TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9,400.00 | 9,400.00 | 9,090.00 | 9,230.00 | 9,230.00 | 339,294 |
| 2026-04-21 | 10,000.00 | 10,000.00 | 8,950.00 | 9,440.00 | 9,440.00 | 552,276 |
| 2026-04-20 | 9,500.00 | 10,150.00 | 9,360.00 | 9,900.00 | 9,900.00 | 470,741 |
| 2026-04-17 | 9,610.00 | 9,750.00 | 9,280.00 | 9,500.00 | 9,500.00 | 291,097 |
| 2026-04-16 | 9,550.00 | 10,290.00 | 9,480.00 | 9,710.00 | 9,710.00 | 516,740 |
| 2026-04-15 | 9,410.00 | 9,510.00 | 8,930.00 | 9,490.00 | 9,490.00 | 700,184 |
| 2026-04-14 | 9,700.00 | 9,890.00 | 9,290.00 | 9,400.00 | 9,400.00 | 372,932 |
| 2026-04-13 | 9,830.00 | 10,100.00 | 9,470.00 | 9,660.00 | 9,660.00 | 383,337 |
| 2026-04-10 | 10,270.00 | 10,430.00 | 9,840.00 | 10,010.00 | 10,010.00 | 288,613 |
| 2026-04-09 | 10,390.00 | 10,880.00 | 9,980.00 | 10,300.00 | 10,300.00 | 329,051 |
| 2026-04-08 | 11,400.00 | 11,400.00 | 9,450.00 | 10,400.00 | 10,400.00 | 763,594 |
| 2026-04-07 | 10,250.00 | 11,090.00 | 9,790.00 | 10,860.00 | 10,860.00 | 580,995 |
| 2026-04-06 | 10,600.00 | 11,150.00 | 9,860.00 | 10,170.00 | 10,170.00 | 564,795 |
| 2026-04-03 | 11,500.00 | 11,500.00 | 10,410.00 | 10,600.00 | 10,600.00 | 645,311 |
| 2026-04-02 | 12,850.00 | 13,190.00 | 10,750.00 | 11,010.00 | 11,010.00 | 771,467 |
| 2026-04-01 | 12,200.00 | 13,300.00 | 12,100.00 | 12,900.00 | 12,900.00 | 435,462 |
| 2026-03-31 | 12,310.00 | 12,790.00 | 11,720.00 | 11,910.00 | 11,910.00 | 396,614 |
| 2026-03-30 | 12,250.00 | 12,800.00 | 11,960.00 | 12,370.00 | 12,370.00 | 418,667 |
| 2026-03-27 | 11,890.00 | 13,480.00 | 11,510.00 | 12,580.00 | 12,580.00 | 1,048,263 |
| 2026-03-26 | 12,090.00 | 12,950.00 | 11,710.00 | 11,820.00 | 11,820.00 | 747,360 |
| 2026-03-25 | 12,000.00 | 12,420.00 | 11,160.00 | 12,090.00 | 12,090.00 | 915,522 |
| 2026-03-24 | 10,800.00 | 12,400.00 | 10,450.00 | 12,000.00 | 12,000.00 | 1,863,708 |
| 2026-03-23 | 9,990.00 | 12,000.00 | 9,850.00 | 10,900.00 | 10,900.00 | 2,113,666 |
| 2026-03-20 | 8,560.00 | 10,500.00 | 8,400.00 | 10,070.00 | 10,070.00 | 1,785,773 |
| 2026-03-19 | 8,600.00 | 8,920.00 | 8,370.00 | 8,550.00 | 8,550.00 | 422,041 |
| 2026-03-18 | 7,980.00 | 8,940.00 | 7,730.00 | 8,680.00 | 8,680.00 | 1,006,898 |
| 2026-03-17 | 7,530.00 | 8,500.00 | 7,530.00 | 7,800.00 | 7,800.00 | 1,069,492 |
| 2026-03-16 | 7,740.00 | 7,850.00 | 7,250.00 | 7,420.00 | 7,420.00 | 333,892 |
| 2026-03-13 | 6,970.00 | 7,800.00 | 6,880.00 | 7,650.00 | 7,650.00 | 644,299 |
| 2026-03-12 | 6,750.00 | 7,420.00 | 6,550.00 | 7,150.00 | 7,150.00 | 432,501 |
| 2026-03-11 | 7,170.00 | 7,500.00 | 6,700.00 | 6,760.00 | 6,760.00 | 483,102 |
| 2026-03-10 | 6,980.00 | 7,200.00 | 6,700.00 | 7,120.00 | 7,120.00 | 450,573 |
| 2026-03-09 | 6,480.00 | 6,790.00 | 6,330.00 | 6,740.00 | 6,740.00 | 296,000 |
| 2026-03-06 | 6,350.00 | 6,830.00 | 6,290.00 | 6,790.00 | 6,790.00 | 326,640 |
| 2026-03-05 | 6,000.00 | 6,470.00 | 5,940.00 | 6,400.00 | 6,400.00 | 255,701 |
| 2026-03-04 | 6,320.00 | 6,320.00 | 5,600.00 | 5,630.00 | 5,630.00 | 433,869 |
| 2026-03-03 | 6,090.00 | 6,530.00 | 5,900.00 | 6,320.00 | 6,320.00 | 358,893 |
| 2026-02-27 | 6,310.00 | 6,430.00 | 6,200.00 | 6,270.00 | 6,270.00 | 193,878 |
| 2026-02-26 | 6,540.00 | 6,620.00 | 6,210.00 | 6,310.00 | 6,310.00 | 353,261 |
| 2026-02-25 | 6,630.00 | 6,780.00 | 6,410.00 | 6,410.00 | 6,410.00 | 364,052 |
| 2026-02-24 | 6,810.00 | 6,940.00 | 6,590.00 | 6,610.00 | 6,610.00 | 313,609 |
| 2026-02-23 | 6,150.00 | 6,780.00 | 6,020.00 | 6,700.00 | 6,700.00 | 389,512 |
| 2026-02-20 | 6,230.00 | 6,280.00 | 6,040.00 | 6,150.00 | 6,150.00 | 109,101 |
| 2026-02-19 | 6,040.00 | 6,250.00 | 6,000.00 | 6,230.00 | 6,230.00 | 154,288 |
| 2026-02-13 | 6,080.00 | 6,080.00 | 5,890.00 | 6,040.00 | 6,040.00 | 124,383 |
| 2026-02-12 | 6,110.00 | 6,280.00 | 5,920.00 | 6,140.00 | 6,140.00 | 180,055 |
| 2026-02-11 | 5,750.00 | 6,490.00 | 5,660.00 | 6,250.00 | 6,250.00 | 594,893 |
| 2026-02-10 | 5,710.00 | 5,830.00 | 5,640.00 | 5,690.00 | 5,690.00 | 57,691 |
| 2026-02-09 | 5,670.00 | 5,790.00 | 5,570.00 | 5,710.00 | 5,710.00 | 94,261 |
| 2026-02-06 | 5,700.00 | 5,710.00 | 5,380.00 | 5,570.00 | 5,570.00 | 149,898 |
| 2026-02-05 | 5,860.00 | 5,970.00 | 5,660.00 | 5,800.00 | 5,800.00 | 97,852 |
| 2026-02-04 | 5,660.00 | 6,020.00 | 5,650.00 | 5,850.00 | 5,850.00 | 158,729 |
| 2026-02-03 | 5,750.00 | 6,000.00 | 5,700.00 | 5,850.00 | 5,850.00 | 140,911 |
| 2026-02-02 | 5,910.00 | 5,910.00 | 5,650.00 | 5,710.00 | 5,710.00 | 126,838 |
| 2026-01-30 | 6,290.00 | 6,300.00 | 5,900.00 | 5,950.00 | 5,950.00 | 323,724 |
| 2026-01-29 | 5,790.00 | 6,290.00 | 5,710.00 | 6,280.00 | 6,280.00 | 409,011 |
| 2026-01-28 | 5,500.00 | 5,790.00 | 5,480.00 | 5,790.00 | 5,790.00 | 140,308 |
| 2026-01-27 | 5,570.00 | 5,680.00 | 5,290.00 | 5,500.00 | 5,500.00 | 181,817 |
| 2026-01-26 | 5,440.00 | 5,820.00 | 5,440.00 | 5,570.00 | 5,570.00 | 145,642 |
| 2026-01-23 | 5,200.00 | 5,490.00 | 5,020.00 | 5,440.00 | 5,440.00 | 232,821 |
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.