TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,440.00 | 6,900.00 | 6,250.00 | 6,490.00 | 6,490.00 | 397,172 |
| 2024-07-26 | 6,150.00 | 6,260.00 | 6,020.00 | 6,170.00 | 6,170.00 | 89,437 |
| 2024-07-25 | 6,110.00 | 6,130.00 | 5,960.00 | 6,030.00 | 6,030.00 | 26,178 |
| 2024-07-24 | 6,060.00 | 6,200.00 | 6,050.00 | 6,130.00 | 6,130.00 | 32,228 |
| 2024-07-23 | 5,910.00 | 6,120.00 | 5,830.00 | 6,060.00 | 6,060.00 | 34,335 |
| 2024-07-22 | 6,060.00 | 6,110.00 | 5,880.00 | 5,920.00 | 5,920.00 | 45,623 |
| 2024-07-19 | 5,860.00 | 6,110.00 | 5,770.00 | 6,110.00 | 6,110.00 | 70,353 |
| 2024-07-18 | 5,700.00 | 5,860.00 | 5,600.00 | 5,860.00 | 5,860.00 | 57,969 |
| 2024-07-17 | 5,990.00 | 6,020.00 | 5,790.00 | 5,800.00 | 5,800.00 | 53,165 |
| 2024-07-16 | 6,130.00 | 6,670.00 | 5,900.00 | 5,920.00 | 5,920.00 | 278,682 |
| 2024-07-15 | 5,880.00 | 5,880.00 | 5,730.00 | 5,770.00 | 5,770.00 | 34,739 |
| 2024-07-12 | 5,820.00 | 5,880.00 | 5,710.00 | 5,840.00 | 5,840.00 | 42,934 |
| 2024-07-11 | 5,950.00 | 5,950.00 | 5,700.00 | 5,820.00 | 5,820.00 | 54,094 |
| 2024-07-10 | 5,920.00 | 5,930.00 | 5,850.00 | 5,930.00 | 5,930.00 | 30,482 |
| 2024-07-09 | 5,780.00 | 5,950.00 | 5,680.00 | 5,920.00 | 5,920.00 | 60,705 |
| 2024-07-08 | 5,840.00 | 5,840.00 | 5,710.00 | 5,770.00 | 5,770.00 | 42,740 |
| 2024-07-05 | 5,520.00 | 5,730.00 | 5,480.00 | 5,710.00 | 5,710.00 | 50,552 |
| 2024-07-04 | 5,530.00 | 5,600.00 | 5,440.00 | 5,520.00 | 5,520.00 | 50,948 |
| 2024-07-03 | 5,800.00 | 5,990.00 | 5,470.00 | 5,540.00 | 5,540.00 | 125,578 |
| 2024-07-02 | 6,010.00 | 6,120.00 | 5,780.00 | 5,810.00 | 5,810.00 | 65,817 |
| 2024-07-01 | 5,980.00 | 5,980.00 | 5,840.00 | 5,890.00 | 5,890.00 | 35,668 |
| 2024-06-28 | 5,890.00 | 5,990.00 | 5,720.00 | 5,980.00 | 5,980.00 | 33,642 |
| 2024-06-27 | 5,670.00 | 5,990.00 | 5,490.00 | 5,890.00 | 5,890.00 | 78,337 |
| 2024-06-26 | 5,500.00 | 5,670.00 | 5,500.00 | 5,590.00 | 5,590.00 | 24,317 |
| 2024-06-25 | 5,540.00 | 5,720.00 | 5,440.00 | 5,550.00 | 5,550.00 | 72,530 |
| 2024-06-24 | 5,680.00 | 6,170.00 | 5,540.00 | 5,600.00 | 5,600.00 | 223,701 |
| 2024-06-21 | 6,050.00 | 6,050.00 | 5,610.00 | 5,680.00 | 5,680.00 | 102,638 |
| 2024-06-20 | 5,980.00 | 6,040.00 | 5,740.00 | 5,930.00 | 5,930.00 | 98,475 |
| 2024-06-19 | 6,400.00 | 6,400.00 | 5,970.00 | 5,980.00 | 5,980.00 | 254,933 |
| 2024-06-18 | 6,510.00 | 6,590.00 | 6,380.00 | 6,440.00 | 6,440.00 | 46,537 |
| 2024-06-17 | 6,580.00 | 6,580.00 | 6,420.00 | 6,510.00 | 6,510.00 | 39,217 |
| 2024-06-14 | 6,860.00 | 6,860.00 | 6,510.00 | 6,510.00 | 6,510.00 | 112,937 |
| 2024-06-13 | 6,880.00 | 7,070.00 | 6,730.00 | 6,850.00 | 6,850.00 | 46,874 |
| 2024-06-12 | 6,900.00 | 6,940.00 | 6,680.00 | 6,900.00 | 6,900.00 | 56,288 |
| 2024-06-11 | 7,000.00 | 7,060.00 | 6,900.00 | 6,900.00 | 6,900.00 | 35,653 |
| 2024-06-10 | 7,190.00 | 7,200.00 | 6,970.00 | 6,970.00 | 6,970.00 | 77,211 |
| 2024-06-07 | 7,060.00 | 7,280.00 | 6,850.00 | 7,210.00 | 7,210.00 | 171,412 |
| 2024-06-05 | 6,840.00 | 7,060.00 | 6,760.00 | 6,950.00 | 6,950.00 | 141,189 |
| 2024-06-04 | 6,840.00 | 6,900.00 | 6,680.00 | 6,770.00 | 6,770.00 | 77,262 |
| 2024-06-03 | 7,010.00 | 7,190.00 | 6,650.00 | 6,900.00 | 6,900.00 | 154,212 |
| 2024-05-31 | 6,590.00 | 6,890.00 | 6,410.00 | 6,770.00 | 6,770.00 | 87,562 |
| 2024-05-30 | 6,810.00 | 6,810.00 | 6,480.00 | 6,590.00 | 6,590.00 | 107,194 |
| 2024-05-29 | 6,880.00 | 6,880.00 | 6,750.00 | 6,800.00 | 6,800.00 | 26,996 |
| 2024-05-28 | 6,880.00 | 6,880.00 | 6,700.00 | 6,880.00 | 6,880.00 | 67,702 |
| 2024-05-27 | 7,080.00 | 7,100.00 | 6,750.00 | 6,890.00 | 6,890.00 | 104,508 |
| 2024-05-24 | 7,130.00 | 7,200.00 | 6,990.00 | 7,080.00 | 7,080.00 | 44,308 |
| 2024-05-23 | 7,230.00 | 7,230.00 | 7,040.00 | 7,080.00 | 7,080.00 | 31,059 |
| 2024-05-22 | 7,420.00 | 7,420.00 | 7,110.00 | 7,210.00 | 7,210.00 | 44,858 |
| 2024-05-21 | 7,100.00 | 7,350.00 | 7,010.00 | 7,350.00 | 7,350.00 | 81,166 |
| 2024-05-20 | 7,130.00 | 7,320.00 | 7,010.00 | 7,080.00 | 7,080.00 | 108,222 |
| 2024-05-17 | 6,950.00 | 7,200.00 | 6,930.00 | 7,150.00 | 7,150.00 | 79,889 |
| 2024-05-16 | 7,010.00 | 7,300.00 | 7,000.00 | 7,120.00 | 7,120.00 | 82,328 |
| 2024-05-14 | 7,000.00 | 7,020.00 | 6,870.00 | 6,990.00 | 6,990.00 | 40,674 |
| 2024-05-13 | 7,380.00 | 7,380.00 | 6,860.00 | 6,950.00 | 6,950.00 | 144,910 |
| 2024-05-10 | 7,770.00 | 7,780.00 | 7,410.00 | 7,430.00 | 7,430.00 | 883,196 |
| 2024-05-09 | 7,640.00 | 7,840.00 | 7,450.00 | 7,770.00 | 7,770.00 | 148,318 |
| 2024-05-08 | 7,640.00 | 8,000.00 | 7,410.00 | 7,640.00 | 7,640.00 | 316,519 |
| 2024-05-07 | 8,400.00 | 8,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 246,761 |
| 2024-05-03 | 7,510.00 | 7,810.00 | 7,430.00 | 7,730.00 | 7,730.00 | 86,232 |
| 2024-05-02 | 7,400.00 | 7,510.00 | 7,300.00 | 7,450.00 | 7,450.00 | 51,731 |
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.