TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,400.00 | 5,560.00 | 5,190.00 | 5,200.00 | 5,200.00 | 242,504 |
| 2026-01-21 | 5,690.00 | 5,820.00 | 5,350.00 | 5,390.00 | 5,390.00 | 306,240 |
| 2026-01-20 | 5,800.00 | 5,980.00 | 5,700.00 | 5,880.00 | 5,880.00 | 109,698 |
| 2026-01-19 | 6,160.00 | 6,180.00 | 5,750.00 | 5,790.00 | 5,790.00 | 214,784 |
| 2026-01-16 | 6,120.00 | 6,260.00 | 5,950.00 | 6,070.00 | 6,070.00 | 158,632 |
| 2026-01-15 | 5,950.00 | 6,180.00 | 5,870.00 | 6,110.00 | 6,110.00 | 120,468 |
| 2026-01-14 | 6,100.00 | 6,110.00 | 5,870.00 | 5,950.00 | 5,950.00 | 101,580 |
| 2026-01-13 | 6,280.00 | 6,280.00 | 5,900.00 | 6,070.00 | 6,070.00 | 159,058 |
| 2026-01-12 | 6,250.00 | 6,350.00 | 6,090.00 | 6,150.00 | 6,150.00 | 125,810 |
| 2026-01-09 | 6,010.00 | 6,130.00 | 5,960.00 | 6,130.00 | 6,130.00 | 85,616 |
| 2026-01-08 | 6,020.00 | 6,280.00 | 5,950.00 | 6,030.00 | 6,030.00 | 275,512 |
| 2026-01-07 | 5,990.00 | 6,220.00 | 5,960.00 | 6,040.00 | 6,040.00 | 127,946 |
| 2026-01-06 | 6,250.00 | 6,250.00 | 6,000.00 | 6,030.00 | 6,030.00 | 114,729 |
| 2026-01-05 | 6,080.00 | 6,240.00 | 6,050.00 | 6,180.00 | 6,180.00 | 112,115 |
| 2026-01-02 | 6,000.00 | 6,200.00 | 5,930.00 | 6,140.00 | 6,140.00 | 82,519 |
| 2025-12-30 | 5,980.00 | 6,090.00 | 5,870.00 | 5,990.00 | 5,990.00 | 86,842 |
| 2025-12-29 | 5,790.00 | 6,090.00 | 5,780.00 | 6,040.00 | 6,040.00 | 121,374 |
| 2025-12-26 | 5,950.00 | 5,950.00 | 5,680.00 | 5,790.00 | 5,790.00 | 95,450 |
| 2025-12-24 | 6,030.00 | 6,070.00 | 5,700.00 | 5,880.00 | 5,880.00 | 305,965 |
| 2025-12-23 | 6,040.00 | 6,110.00 | 5,950.00 | 6,030.00 | 6,030.00 | 80,339 |
| 2025-12-22 | 6,310.00 | 6,310.00 | 6,020.00 | 6,040.00 | 6,040.00 | 73,358 |
| 2025-12-19 | 6,040.00 | 6,280.00 | 5,850.00 | 6,170.00 | 6,170.00 | 125,348 |
| 2025-12-18 | 5,900.00 | 6,010.00 | 5,850.00 | 5,950.00 | 5,950.00 | 71,786 |
| 2025-12-17 | 6,240.00 | 6,240.00 | 5,910.00 | 5,950.00 | 5,950.00 | 158,744 |
| 2025-12-16 | 6,120.00 | 6,290.00 | 6,090.00 | 6,240.00 | 6,240.00 | 91,865 |
| 2025-12-15 | 6,200.00 | 6,400.00 | 6,020.00 | 6,250.00 | 6,250.00 | 106,073 |
| 2025-12-12 | 6,460.00 | 6,460.00 | 6,120.00 | 6,250.00 | 6,250.00 | 187,325 |
| 2025-12-11 | 6,250.00 | 6,540.00 | 6,250.00 | 6,420.00 | 6,420.00 | 124,296 |
| 2025-12-10 | 6,380.00 | 6,380.00 | 6,070.00 | 6,200.00 | 6,200.00 | 138,357 |
| 2025-12-09 | 6,230.00 | 6,540.00 | 6,220.00 | 6,380.00 | 6,380.00 | 117,039 |
| 2025-12-08 | 6,680.00 | 6,680.00 | 6,170.00 | 6,240.00 | 6,240.00 | 566,532 |
| 2025-12-05 | 6,910.00 | 6,910.00 | 6,540.00 | 6,670.00 | 6,670.00 | 192,522 |
| 2025-12-04 | 6,860.00 | 7,110.00 | 6,700.00 | 6,850.00 | 6,850.00 | 165,620 |
| 2025-12-03 | 6,890.00 | 6,980.00 | 6,800.00 | 6,950.00 | 6,950.00 | 136,132 |
| 2025-12-02 | 6,690.00 | 6,920.00 | 6,430.00 | 6,920.00 | 6,920.00 | 188,298 |
| 2025-12-01 | 7,010.00 | 7,030.00 | 6,690.00 | 6,690.00 | 6,690.00 | 275,972 |
| 2025-11-28 | 6,820.00 | 7,110.00 | 6,760.00 | 7,000.00 | 7,000.00 | 519,802 |
| 2025-11-27 | 6,400.00 | 6,640.00 | 6,310.00 | 6,630.00 | 6,630.00 | 156,819 |
| 2025-11-26 | 6,400.00 | 6,460.00 | 6,130.00 | 6,380.00 | 6,380.00 | 113,810 |
| 2025-11-25 | 6,460.00 | 6,500.00 | 6,130.00 | 6,210.00 | 6,210.00 | 124,402 |
| 2025-11-24 | 6,620.00 | 6,620.00 | 6,200.00 | 6,310.00 | 6,310.00 | 158,766 |
| 2025-11-21 | 6,370.00 | 6,680.00 | 6,300.00 | 6,620.00 | 6,620.00 | 265,703 |
| 2025-11-20 | 6,590.00 | 6,860.00 | 6,550.00 | 6,680.00 | 6,680.00 | 330,607 |
| 2025-11-19 | 6,950.00 | 7,050.00 | 6,500.00 | 6,590.00 | 6,590.00 | 643,029 |
| 2025-11-18 | 6,980.00 | 7,200.00 | 6,870.00 | 6,990.00 | 6,990.00 | 389,666 |
| 2025-11-17 | 7,160.00 | 7,400.00 | 6,960.00 | 7,350.00 | 7,350.00 | 334,230 |
| 2025-11-14 | 7,600.00 | 7,700.00 | 6,910.00 | 7,070.00 | 7,070.00 | 442,460 |
| 2025-11-13 | 8,270.00 | 8,420.00 | 7,590.00 | 7,610.00 | 7,610.00 | 722,331 |
| 2025-11-12 | 7,750.00 | 8,070.00 | 7,550.00 | 7,990.00 | 7,990.00 | 491,960 |
| 2025-11-11 | 7,660.00 | 8,190.00 | 7,420.00 | 7,730.00 | 7,730.00 | 904,074 |
| 2025-11-10 | 8,330.00 | 9,220.00 | 7,270.00 | 7,660.00 | 7,660.00 | 1,588,776 |
| 2025-11-07 | 8,030.00 | 8,550.00 | 8,000.00 | 8,330.00 | 8,330.00 | 484,464 |
| 2025-11-06 | 9,270.00 | 9,400.00 | 8,370.00 | 8,370.00 | 8,370.00 | 610,942 |
| 2025-11-05 | 8,360.00 | 9,450.00 | 7,940.00 | 9,270.00 | 9,270.00 | 1,706,276 |
| 2025-11-04 | 7,250.00 | 8,470.00 | 7,110.00 | 8,360.00 | 8,360.00 | 1,152,316 |
| 2025-11-03 | 6,870.00 | 7,230.00 | 6,800.00 | 7,230.00 | 7,230.00 | 339,032 |
| 2025-10-31 | 6,270.00 | 7,000.00 | 6,250.00 | 6,830.00 | 6,830.00 | 643,308 |
| 2025-10-30 | 6,380.00 | 6,440.00 | 6,160.00 | 6,270.00 | 6,270.00 | 102,112 |
| 2025-10-29 | 6,450.00 | 6,490.00 | 6,240.00 | 6,380.00 | 6,380.00 | 107,690 |
| 2025-10-28 | 6,450.00 | 6,470.00 | 6,330.00 | 6,450.00 | 6,450.00 | 90,536 |
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.