See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.72▲ 2.65%
← 321550.KQ stock page

TiumBio Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,445.004,790.004,425.004,680.004,680.00191,039
2025-04-254,640.004,700.004,360.004,440.004,440.00115,551
2025-04-244,555.004,800.004,515.004,650.004,650.00195,905
2025-04-234,640.004,695.004,375.004,555.004,555.00256,658
2025-04-224,255.004,900.004,230.004,625.004,625.00423,785
2025-04-214,065.004,470.004,035.004,320.004,320.00276,413
2025-04-183,930.004,125.003,740.004,065.004,065.00184,322
2025-04-173,320.003,985.003,320.003,930.003,930.00735,892
2025-04-163,285.003,340.003,225.003,280.003,280.0051,848
2025-04-153,270.003,330.003,210.003,285.003,285.0049,291
2025-04-143,265.003,375.003,265.003,270.003,270.0033,175
2025-04-113,130.003,300.003,090.003,300.003,300.0037,069
2025-04-103,120.003,185.003,055.003,155.003,155.0070,037
2025-04-093,100.003,125.002,970.003,005.003,005.0054,578
2025-04-083,075.003,140.003,060.003,125.003,125.0023,709
2025-04-073,080.003,200.002,980.003,070.003,070.0072,215
2025-04-043,165.003,255.003,135.003,150.003,150.0040,162
2025-04-033,170.003,255.003,140.003,195.003,195.0018,477
2025-04-023,260.003,335.003,215.003,215.003,215.0029,712
2025-04-013,200.003,275.003,090.003,260.003,260.0062,033
2025-03-313,225.003,225.003,045.003,140.003,140.0051,779
2025-03-283,190.003,260.003,095.003,225.003,225.0036,436
2025-03-273,265.003,265.003,040.003,190.003,190.0085,350
2025-03-263,230.003,390.003,215.003,265.003,265.0055,627
2025-03-253,210.003,400.003,210.003,350.003,350.0067,921
2025-03-243,375.003,420.003,150.003,210.003,210.00119,962
2025-03-212,905.003,500.002,905.003,445.003,445.00416,434
2025-03-203,230.003,230.002,900.002,990.002,990.00223,857
2025-03-193,280.003,405.003,235.003,240.003,240.0060,513
2025-03-183,280.003,360.003,200.003,325.003,325.0044,852
2025-03-173,395.003,395.003,205.003,225.003,225.0045,638
2025-03-143,295.003,415.003,160.003,330.003,330.0029,598
2025-03-133,345.003,395.003,240.003,295.003,295.0032,969
2025-03-123,210.003,340.003,210.003,235.003,235.0020,282
2025-03-113,335.003,335.003,175.003,235.003,235.0039,676
2025-03-103,340.003,425.003,220.003,345.003,345.0042,683
2025-03-073,270.003,435.003,230.003,350.003,350.0076,024
2025-03-063,350.003,350.003,210.003,280.003,280.0016,459
2025-03-053,240.003,330.003,190.003,275.003,275.0029,019
2025-03-043,350.003,350.003,235.003,240.003,240.0054,363
2025-02-283,380.003,380.003,240.003,370.003,370.0038,282
2025-02-273,320.003,400.003,240.003,375.003,375.0048,329
2025-02-263,230.003,390.003,105.003,320.003,320.0077,793
2025-02-253,290.003,290.003,145.003,155.003,155.0054,394
2025-02-243,200.003,250.003,150.003,230.003,230.0086,005
2025-02-213,200.003,240.003,000.003,190.003,190.00157,308
2025-02-203,400.003,435.003,135.003,220.003,220.00157,217
2025-02-193,655.003,655.003,375.003,400.003,400.00134,100
2025-02-183,620.003,620.003,455.003,600.003,600.0036,784
2025-02-173,460.003,580.003,395.003,555.003,555.0040,190
2025-02-143,440.003,500.003,420.003,475.003,475.0027,773
2025-02-133,440.003,500.003,390.003,485.003,485.0026,063
2025-02-123,440.003,460.003,395.003,455.003,455.0040,327
2025-02-113,390.003,520.003,330.003,485.003,485.0021,135
2025-02-103,440.003,440.003,250.003,415.003,415.0071,200
2025-02-073,560.003,655.003,355.003,440.003,440.0080,175
2025-02-063,520.003,565.003,350.003,560.003,560.00100,253
2025-02-053,410.003,465.003,380.003,450.003,450.0053,016
2025-02-043,455.003,575.003,385.003,400.003,400.0084,754
2025-02-033,680.003,680.003,340.003,455.003,455.00105,075
← NewerPage 7 of 21 · 1,229 trading daysOlder →

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.