TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3,800.00 | 3,825.00 | 3,595.00 | 3,680.00 | 3,680.00 | 114,599 |
| 2025-01-24 | 3,810.00 | 3,850.00 | 3,710.00 | 3,840.00 | 3,840.00 | 48,853 |
| 2025-01-23 | 3,980.00 | 4,020.00 | 3,810.00 | 3,810.00 | 3,810.00 | 92,138 |
| 2025-01-22 | 4,000.00 | 4,080.00 | 3,930.00 | 3,975.00 | 3,975.00 | 51,931 |
| 2025-01-21 | 4,080.00 | 4,125.00 | 3,945.00 | 4,000.00 | 4,000.00 | 27,229 |
| 2025-01-20 | 4,020.00 | 4,115.00 | 3,960.00 | 4,080.00 | 4,080.00 | 39,738 |
| 2025-01-17 | 4,040.00 | 4,050.00 | 3,950.00 | 4,040.00 | 4,040.00 | 36,953 |
| 2025-01-16 | 4,050.00 | 4,200.00 | 4,035.00 | 4,070.00 | 4,070.00 | 24,362 |
| 2025-01-15 | 4,230.00 | 4,230.00 | 4,030.00 | 4,030.00 | 4,030.00 | 54,138 |
| 2025-01-14 | 4,300.00 | 4,300.00 | 4,110.00 | 4,230.00 | 4,230.00 | 29,498 |
| 2025-01-13 | 4,345.00 | 4,345.00 | 4,150.00 | 4,275.00 | 4,275.00 | 31,227 |
| 2025-01-10 | 4,275.00 | 4,300.00 | 4,170.00 | 4,295.00 | 4,295.00 | 46,632 |
| 2025-01-09 | 4,330.00 | 4,355.00 | 4,120.00 | 4,310.00 | 4,310.00 | 30,196 |
| 2025-01-08 | 4,515.00 | 4,515.00 | 4,290.00 | 4,320.00 | 4,320.00 | 22,491 |
| 2025-01-07 | 4,405.00 | 4,440.00 | 4,330.00 | 4,415.00 | 4,415.00 | 61,189 |
| 2025-01-06 | 4,480.00 | 4,480.00 | 4,295.00 | 4,405.00 | 4,405.00 | 34,318 |
| 2025-01-03 | 4,310.00 | 4,420.00 | 4,260.00 | 4,390.00 | 4,390.00 | 34,615 |
| 2025-01-02 | 4,315.00 | 4,400.00 | 4,225.00 | 4,310.00 | 4,310.00 | 33,314 |
| 2024-12-30 | 4,155.00 | 4,430.00 | 4,115.00 | 4,315.00 | 4,315.00 | 61,588 |
| 2024-12-27 | 4,125.00 | 4,180.00 | 4,050.00 | 4,160.00 | 4,160.00 | 38,317 |
| 2024-12-26 | 4,100.00 | 4,200.00 | 4,100.00 | 4,170.00 | 4,170.00 | 45,846 |
| 2024-12-24 | 4,340.00 | 4,650.00 | 4,100.00 | 4,115.00 | 4,115.00 | 114,500 |
| 2024-12-23 | 4,365.00 | 4,380.00 | 4,120.00 | 4,120.00 | 4,120.00 | 36,977 |
| 2024-12-20 | 4,400.00 | 4,490.00 | 4,210.00 | 4,270.00 | 4,270.00 | 37,320 |
| 2024-12-19 | 4,395.00 | 4,835.00 | 4,200.00 | 4,400.00 | 4,400.00 | 86,924 |
| 2024-12-18 | 4,260.00 | 4,450.00 | 4,125.00 | 4,425.00 | 4,425.00 | 47,481 |
| 2024-12-17 | 4,200.00 | 4,250.00 | 4,065.00 | 4,250.00 | 4,250.00 | 40,333 |
| 2024-12-16 | 4,220.00 | 4,300.00 | 4,095.00 | 4,145.00 | 4,145.00 | 25,036 |
| 2024-12-13 | 4,065.00 | 4,215.00 | 3,990.00 | 4,215.00 | 4,215.00 | 49,203 |
| 2024-12-12 | 4,200.00 | 4,200.00 | 3,940.00 | 4,070.00 | 4,070.00 | 58,784 |
| 2024-12-11 | 3,885.00 | 4,120.00 | 3,885.00 | 4,110.00 | 4,110.00 | 66,357 |
| 2024-12-10 | 3,630.00 | 3,900.00 | 3,630.00 | 3,885.00 | 3,885.00 | 67,176 |
| 2024-12-09 | 3,860.00 | 3,860.00 | 3,610.00 | 3,640.00 | 3,640.00 | 62,480 |
| 2024-12-06 | 3,980.00 | 4,080.00 | 3,605.00 | 3,885.00 | 3,885.00 | 96,063 |
| 2024-12-05 | 3,960.00 | 4,130.00 | 3,850.00 | 3,980.00 | 3,980.00 | 100,376 |
| 2024-12-04 | 4,030.00 | 4,215.00 | 3,850.00 | 3,960.00 | 3,960.00 | 92,760 |
| 2024-12-03 | 4,175.00 | 4,350.00 | 4,065.00 | 4,095.00 | 4,095.00 | 141,906 |
| 2024-12-02 | 4,480.00 | 4,500.00 | 4,260.00 | 4,260.00 | 4,260.00 | 109,969 |
| 2024-11-29 | 4,540.00 | 4,585.00 | 4,320.00 | 4,480.00 | 4,480.00 | 87,152 |
| 2024-11-28 | 4,740.00 | 4,760.00 | 4,535.00 | 4,540.00 | 4,540.00 | 109,877 |
| 2024-11-27 | 4,710.00 | 4,810.00 | 4,580.00 | 4,660.00 | 4,660.00 | 99,057 |
| 2024-11-26 | 4,780.00 | 4,830.00 | 4,495.00 | 4,655.00 | 4,655.00 | 190,273 |
| 2024-11-25 | 4,705.00 | 4,845.00 | 4,685.00 | 4,685.00 | 4,685.00 | 32,669 |
| 2024-11-22 | 4,855.00 | 4,855.00 | 4,700.00 | 4,705.00 | 4,705.00 | 46,808 |
| 2024-11-21 | 4,945.00 | 4,945.00 | 4,740.00 | 4,850.00 | 4,850.00 | 22,880 |
| 2024-11-20 | 4,905.00 | 4,955.00 | 4,850.00 | 4,910.00 | 4,910.00 | 31,675 |
| 2024-11-19 | 4,835.00 | 4,970.00 | 4,820.00 | 4,905.00 | 4,905.00 | 29,935 |
| 2024-11-18 | 4,930.00 | 5,000.00 | 4,855.00 | 4,880.00 | 4,880.00 | 55,473 |
| 2024-11-15 | 5,040.00 | 5,110.00 | 4,925.00 | 4,925.00 | 4,925.00 | 41,001 |
| 2024-11-14 | 4,860.00 | 5,160.00 | 4,785.00 | 5,040.00 | 5,040.00 | 94,487 |
| 2024-11-13 | 4,980.00 | 5,240.00 | 4,725.00 | 4,900.00 | 4,900.00 | 195,469 |
| 2024-11-12 | 4,970.00 | 5,030.00 | 4,875.00 | 4,880.00 | 4,880.00 | 67,140 |
| 2024-11-11 | 5,300.00 | 5,300.00 | 4,920.00 | 5,020.00 | 5,020.00 | 135,894 |
| 2024-11-08 | 5,510.00 | 5,510.00 | 5,280.00 | 5,300.00 | 5,300.00 | 35,272 |
| 2024-11-07 | 5,300.00 | 5,450.00 | 5,070.00 | 5,450.00 | 5,450.00 | 80,341 |
| 2024-11-06 | 5,200.00 | 5,650.00 | 5,170.00 | 5,300.00 | 5,300.00 | 220,447 |
| 2024-11-05 | 5,170.00 | 5,390.00 | 4,940.00 | 5,180.00 | 5,180.00 | 187,242 |
| 2024-11-04 | 5,000.00 | 5,220.00 | 4,845.00 | 5,170.00 | 5,170.00 | 268,681 |
| 2024-11-01 | 5,200.00 | 5,290.00 | 4,860.00 | 4,925.00 | 4,925.00 | 191,179 |
| 2024-10-31 | 5,150.00 | 5,290.00 | 5,090.00 | 5,250.00 | 5,250.00 | 94,221 |
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.