TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4,925.00 | 4,995.00 | 4,575.00 | 4,740.00 | 4,740.00 | 102,654 |
| 2025-07-25 | 5,040.00 | 5,100.00 | 4,925.00 | 4,925.00 | 4,925.00 | 43,719 |
| 2025-07-24 | 5,180.00 | 5,180.00 | 4,925.00 | 5,110.00 | 5,110.00 | 104,456 |
| 2025-07-23 | 5,350.00 | 5,450.00 | 5,050.00 | 5,090.00 | 5,090.00 | 179,517 |
| 2025-07-22 | 5,100.00 | 5,200.00 | 5,000.00 | 5,170.00 | 5,170.00 | 45,570 |
| 2025-07-21 | 5,280.00 | 5,390.00 | 5,050.00 | 5,100.00 | 5,100.00 | 129,407 |
| 2025-07-18 | 5,280.00 | 5,370.00 | 5,140.00 | 5,280.00 | 5,280.00 | 147,009 |
| 2025-07-17 | 5,080.00 | 5,340.00 | 4,975.00 | 5,280.00 | 5,280.00 | 82,790 |
| 2025-07-16 | 5,010.00 | 5,140.00 | 4,925.00 | 5,080.00 | 5,080.00 | 37,203 |
| 2025-07-15 | 5,110.00 | 5,110.00 | 4,880.00 | 5,000.00 | 5,000.00 | 73,442 |
| 2025-07-14 | 5,240.00 | 5,240.00 | 5,060.00 | 5,110.00 | 5,110.00 | 47,633 |
| 2025-07-11 | 5,230.00 | 5,290.00 | 5,040.00 | 5,180.00 | 5,180.00 | 63,759 |
| 2025-07-10 | 4,985.00 | 5,230.00 | 4,930.00 | 5,230.00 | 5,230.00 | 69,350 |
| 2025-07-09 | 5,100.00 | 5,100.00 | 4,815.00 | 4,975.00 | 4,975.00 | 104,216 |
| 2025-07-08 | 4,800.00 | 5,000.00 | 4,630.00 | 5,000.00 | 5,000.00 | 315,086 |
| 2025-07-07 | 4,815.00 | 4,900.00 | 4,735.00 | 4,785.00 | 4,785.00 | 39,997 |
| 2025-07-04 | 5,030.00 | 5,100.00 | 4,785.00 | 4,815.00 | 4,815.00 | 87,653 |
| 2025-07-03 | 5,010.00 | 5,120.00 | 4,970.00 | 5,030.00 | 5,030.00 | 41,574 |
| 2025-07-02 | 5,000.00 | 5,100.00 | 4,955.00 | 4,990.00 | 4,990.00 | 62,341 |
| 2025-07-01 | 5,200.00 | 5,200.00 | 4,965.00 | 5,000.00 | 5,000.00 | 69,469 |
| 2025-06-30 | 5,060.00 | 5,120.00 | 4,980.00 | 5,010.00 | 5,010.00 | 37,745 |
| 2025-06-27 | 5,140.00 | 5,180.00 | 5,010.00 | 5,060.00 | 5,060.00 | 47,857 |
| 2025-06-26 | 5,290.00 | 5,290.00 | 5,060.00 | 5,140.00 | 5,140.00 | 70,214 |
| 2025-06-25 | 5,380.00 | 5,430.00 | 5,200.00 | 5,250.00 | 5,250.00 | 73,330 |
| 2025-06-24 | 5,390.00 | 5,470.00 | 5,360.00 | 5,380.00 | 5,380.00 | 47,384 |
| 2025-06-23 | 5,100.00 | 5,455.00 | 5,060.00 | 5,390.00 | 5,390.00 | 129,576 |
| 2025-06-20 | 5,480.00 | 5,480.00 | 5,290.00 | 5,320.00 | 5,320.00 | 108,427 |
| 2025-06-19 | 5,460.00 | 5,720.00 | 5,290.00 | 5,480.00 | 5,480.00 | 124,553 |
| 2025-06-18 | 5,520.00 | 5,780.00 | 5,320.00 | 5,330.00 | 5,330.00 | 125,024 |
| 2025-06-17 | 5,480.00 | 5,630.00 | 5,200.00 | 5,320.00 | 5,320.00 | 142,703 |
| 2025-06-16 | 5,440.00 | 5,600.00 | 5,370.00 | 5,470.00 | 5,470.00 | 82,246 |
| 2025-06-13 | 5,800.00 | 5,800.00 | 5,400.00 | 5,570.00 | 5,570.00 | 175,985 |
| 2025-06-12 | 5,900.00 | 5,900.00 | 5,320.00 | 5,800.00 | 5,800.00 | 209,871 |
| 2025-06-11 | 6,310.00 | 6,390.00 | 5,900.00 | 5,920.00 | 5,920.00 | 326,544 |
| 2025-06-10 | 6,300.00 | 6,390.00 | 6,110.00 | 6,310.00 | 6,310.00 | 174,455 |
| 2025-06-09 | 6,210.00 | 6,220.00 | 5,890.00 | 6,150.00 | 6,150.00 | 158,444 |
| 2025-06-05 | 6,400.00 | 6,400.00 | 5,930.00 | 6,220.00 | 6,220.00 | 219,863 |
| 2025-06-04 | 6,480.00 | 6,600.00 | 6,110.00 | 6,330.00 | 6,330.00 | 194,445 |
| 2025-06-02 | 6,130.00 | 6,400.00 | 5,970.00 | 6,390.00 | 6,390.00 | 179,916 |
| 2025-05-30 | 6,300.00 | 6,330.00 | 6,080.00 | 6,130.00 | 6,130.00 | 137,812 |
| 2025-05-29 | 6,510.00 | 6,610.00 | 5,860.00 | 6,240.00 | 6,240.00 | 235,224 |
| 2025-05-28 | 7,260.00 | 7,260.00 | 6,520.00 | 6,550.00 | 6,550.00 | 337,111 |
| 2025-05-27 | 6,150.00 | 7,100.00 | 6,120.00 | 6,900.00 | 6,900.00 | 819,988 |
| 2025-05-26 | 5,970.00 | 6,170.00 | 5,860.00 | 6,150.00 | 6,150.00 | 124,986 |
| 2025-05-23 | 6,100.00 | 6,220.00 | 5,950.00 | 6,120.00 | 6,120.00 | 57,856 |
| 2025-05-22 | 5,880.00 | 6,230.00 | 5,810.00 | 6,090.00 | 6,090.00 | 127,613 |
| 2025-05-21 | 5,940.00 | 6,220.00 | 5,770.00 | 5,880.00 | 5,880.00 | 164,802 |
| 2025-05-20 | 5,700.00 | 5,960.00 | 5,640.00 | 5,930.00 | 5,930.00 | 75,325 |
| 2025-05-19 | 6,100.00 | 6,100.00 | 5,730.00 | 5,730.00 | 5,730.00 | 119,553 |
| 2025-05-16 | 6,200.00 | 6,250.00 | 5,900.00 | 6,150.00 | 6,150.00 | 122,957 |
| 2025-05-15 | 6,210.00 | 6,250.00 | 5,930.00 | 6,200.00 | 6,200.00 | 71,003 |
| 2025-05-14 | 5,970.00 | 6,240.00 | 5,740.00 | 6,210.00 | 6,210.00 | 148,402 |
| 2025-05-13 | 5,750.00 | 6,080.00 | 5,750.00 | 5,970.00 | 5,970.00 | 108,808 |
| 2025-05-12 | 6,170.00 | 6,350.00 | 5,750.00 | 5,750.00 | 5,750.00 | 238,186 |
| 2025-05-09 | 5,420.00 | 6,230.00 | 5,360.00 | 6,160.00 | 6,160.00 | 607,511 |
| 2025-05-08 | 5,780.00 | 5,940.00 | 5,400.00 | 5,420.00 | 5,420.00 | 331,937 |
| 2025-05-07 | 5,600.00 | 6,600.00 | 5,310.00 | 5,670.00 | 5,670.00 | 2,734,028 |
| 2025-05-02 | 5,110.00 | 5,620.00 | 5,040.00 | 5,150.00 | 5,150.00 | 236,288 |
| 2025-04-30 | 5,260.00 | 5,480.00 | 5,050.00 | 5,110.00 | 5,110.00 | 165,380 |
| 2025-04-29 | 4,705.00 | 5,410.00 | 4,595.00 | 5,230.00 | 5,230.00 | 594,846 |
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.