TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,260.00 | 6,370.00 | 6,080.00 | 6,360.00 | 6,360.00 | 151,642 |
| 2025-10-24 | 6,000.00 | 6,270.00 | 5,960.00 | 6,170.00 | 6,170.00 | 161,429 |
| 2025-10-23 | 6,090.00 | 6,160.00 | 5,820.00 | 6,000.00 | 6,000.00 | 161,840 |
| 2025-10-22 | 6,450.00 | 6,640.00 | 6,030.00 | 6,150.00 | 6,150.00 | 252,603 |
| 2025-10-21 | 6,470.00 | 6,590.00 | 6,220.00 | 6,300.00 | 6,300.00 | 208,464 |
| 2025-10-20 | 5,950.00 | 6,920.00 | 5,950.00 | 6,490.00 | 6,490.00 | 843,825 |
| 2025-10-17 | 6,170.00 | 6,170.00 | 5,970.00 | 6,000.00 | 6,000.00 | 97,461 |
| 2025-10-16 | 6,000.00 | 6,110.00 | 5,780.00 | 6,080.00 | 6,080.00 | 200,988 |
| 2025-10-15 | 5,970.00 | 6,050.00 | 5,880.00 | 6,010.00 | 6,010.00 | 99,998 |
| 2025-10-14 | 6,110.00 | 6,160.00 | 5,930.00 | 6,000.00 | 6,000.00 | 177,847 |
| 2025-10-13 | 5,630.00 | 6,160.00 | 5,540.00 | 6,160.00 | 6,160.00 | 306,735 |
| 2025-10-10 | 5,500.00 | 5,740.00 | 5,410.00 | 5,720.00 | 5,720.00 | 332,338 |
| 2025-10-02 | 5,550.00 | 5,700.00 | 5,450.00 | 5,500.00 | 5,500.00 | 258,548 |
| 2025-10-01 | 5,500.00 | 5,640.00 | 5,400.00 | 5,550.00 | 5,550.00 | 159,121 |
| 2025-09-30 | 5,440.00 | 5,600.00 | 5,340.00 | 5,500.00 | 5,500.00 | 45,296 |
| 2025-09-29 | 5,490.00 | 5,550.00 | 5,340.00 | 5,500.00 | 5,500.00 | 50,230 |
| 2025-09-26 | 5,690.00 | 5,690.00 | 5,300.00 | 5,340.00 | 5,340.00 | 111,342 |
| 2025-09-25 | 5,720.00 | 5,750.00 | 5,510.00 | 5,690.00 | 5,690.00 | 78,126 |
| 2025-09-24 | 5,780.00 | 5,780.00 | 5,580.00 | 5,720.00 | 5,720.00 | 69,260 |
| 2025-09-23 | 5,760.00 | 5,820.00 | 5,550.00 | 5,780.00 | 5,780.00 | 91,365 |
| 2025-09-22 | 5,720.00 | 5,850.00 | 5,580.00 | 5,750.00 | 5,750.00 | 106,865 |
| 2025-09-19 | 5,510.00 | 5,780.00 | 5,500.00 | 5,610.00 | 5,610.00 | 90,876 |
| 2025-09-18 | 5,660.00 | 5,750.00 | 5,410.00 | 5,600.00 | 5,600.00 | 113,632 |
| 2025-09-17 | 5,770.00 | 5,770.00 | 5,540.00 | 5,660.00 | 5,660.00 | 184,564 |
| 2025-09-16 | 6,090.00 | 6,170.00 | 5,730.00 | 5,810.00 | 5,810.00 | 264,698 |
| 2025-09-15 | 6,200.00 | 6,270.00 | 6,050.00 | 6,150.00 | 6,150.00 | 308,642 |
| 2025-09-12 | 5,670.00 | 6,100.00 | 5,670.00 | 5,980.00 | 5,980.00 | 259,766 |
| 2025-09-11 | 5,670.00 | 5,730.00 | 5,580.00 | 5,700.00 | 5,700.00 | 32,123 |
| 2025-09-10 | 5,780.00 | 5,780.00 | 5,550.00 | 5,670.00 | 5,670.00 | 83,636 |
| 2025-09-09 | 5,950.00 | 5,950.00 | 5,670.00 | 5,780.00 | 5,780.00 | 75,291 |
| 2025-09-08 | 5,770.00 | 5,910.00 | 5,650.00 | 5,880.00 | 5,880.00 | 145,288 |
| 2025-09-05 | 5,650.00 | 5,800.00 | 5,510.00 | 5,640.00 | 5,640.00 | 77,134 |
| 2025-09-04 | 5,310.00 | 5,610.00 | 5,310.00 | 5,600.00 | 5,600.00 | 101,142 |
| 2025-09-03 | 5,110.00 | 5,440.00 | 5,110.00 | 5,310.00 | 5,310.00 | 85,296 |
| 2025-09-02 | 4,960.00 | 5,190.00 | 4,960.00 | 5,170.00 | 5,170.00 | 22,714 |
| 2025-09-01 | 5,200.00 | 5,210.00 | 4,995.00 | 5,010.00 | 5,010.00 | 24,996 |
| 2025-08-29 | 4,990.00 | 5,240.00 | 4,890.00 | 5,210.00 | 5,210.00 | 33,331 |
| 2025-08-28 | 5,150.00 | 5,180.00 | 4,940.00 | 4,990.00 | 4,990.00 | 20,379 |
| 2025-08-27 | 5,030.00 | 5,160.00 | 5,010.00 | 5,110.00 | 5,110.00 | 24,831 |
| 2025-08-26 | 4,940.00 | 5,170.00 | 4,870.00 | 5,040.00 | 5,040.00 | 54,762 |
| 2025-08-25 | 4,950.00 | 4,950.00 | 4,750.00 | 4,880.00 | 4,880.00 | 26,723 |
| 2025-08-22 | 4,670.00 | 4,880.00 | 4,670.00 | 4,775.00 | 4,775.00 | 19,910 |
| 2025-08-21 | 4,645.00 | 4,715.00 | 4,500.00 | 4,670.00 | 4,670.00 | 26,394 |
| 2025-08-20 | 4,560.00 | 4,645.00 | 4,400.00 | 4,645.00 | 4,645.00 | 33,891 |
| 2025-08-19 | 4,700.00 | 4,700.00 | 4,475.00 | 4,600.00 | 4,600.00 | 23,004 |
| 2025-08-18 | 4,750.00 | 4,790.00 | 4,555.00 | 4,655.00 | 4,655.00 | 21,396 |
| 2025-08-14 | 4,870.00 | 4,870.00 | 4,610.00 | 4,750.00 | 4,750.00 | 18,728 |
| 2025-08-13 | 4,535.00 | 4,700.00 | 4,535.00 | 4,660.00 | 4,660.00 | 32,897 |
| 2025-08-12 | 4,520.00 | 4,670.00 | 4,495.00 | 4,535.00 | 4,535.00 | 42,357 |
| 2025-08-11 | 4,575.00 | 4,595.00 | 4,470.00 | 4,540.00 | 4,540.00 | 35,222 |
| 2025-08-08 | 4,595.00 | 4,755.00 | 4,515.00 | 4,575.00 | 4,575.00 | 29,854 |
| 2025-08-07 | 4,630.00 | 4,700.00 | 4,525.00 | 4,595.00 | 4,595.00 | 18,934 |
| 2025-08-06 | 4,590.00 | 4,735.00 | 4,405.00 | 4,625.00 | 4,625.00 | 29,119 |
| 2025-08-05 | 4,705.00 | 4,740.00 | 4,535.00 | 4,590.00 | 4,590.00 | 20,378 |
| 2025-08-04 | 4,610.00 | 4,625.00 | 4,450.00 | 4,555.00 | 4,555.00 | 26,399 |
| 2025-08-01 | 4,845.00 | 4,845.00 | 4,455.00 | 4,555.00 | 4,555.00 | 82,975 |
| 2025-07-31 | 4,750.00 | 4,840.00 | 4,665.00 | 4,835.00 | 4,835.00 | 25,306 |
| 2025-07-30 | 4,715.00 | 4,725.00 | 4,625.00 | 4,710.00 | 4,710.00 | 21,456 |
| 2025-07-29 | 4,740.00 | 4,825.00 | 4,630.00 | 4,715.00 | 4,715.00 | 29,335 |
| 2025-07-28 | 4,925.00 | 4,995.00 | 4,575.00 | 4,740.00 | 4,740.00 | 102,654 |
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.