TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7,350.00 | 7,370.00 | 7,260.00 | 7,370.00 | 7,370.00 | 56,090 |
| 2024-04-29 | 7,400.00 | 7,440.00 | 7,180.00 | 7,340.00 | 7,340.00 | 51,828 |
| 2024-04-26 | 7,270.00 | 7,500.00 | 7,180.00 | 7,280.00 | 7,280.00 | 47,977 |
| 2024-04-25 | 7,130.00 | 7,260.00 | 7,070.00 | 7,240.00 | 7,240.00 | 54,631 |
| 2024-04-24 | 7,160.00 | 7,230.00 | 7,050.00 | 7,140.00 | 7,140.00 | 71,081 |
| 2024-04-23 | 6,890.00 | 7,090.00 | 6,840.00 | 7,080.00 | 7,080.00 | 46,273 |
| 2024-04-22 | 6,550.00 | 6,890.00 | 6,510.00 | 6,890.00 | 6,890.00 | 115,819 |
| 2024-04-19 | 6,720.00 | 6,750.00 | 6,400.00 | 6,490.00 | 6,490.00 | 128,515 |
| 2024-04-18 | 6,520.00 | 6,890.00 | 6,520.00 | 6,800.00 | 6,800.00 | 109,257 |
| 2024-04-17 | 6,930.00 | 6,930.00 | 6,520.00 | 6,520.00 | 6,520.00 | 141,586 |
| 2024-04-16 | 7,210.00 | 7,210.00 | 6,790.00 | 6,820.00 | 6,820.00 | 136,057 |
| 2024-04-15 | 7,250.00 | 7,250.00 | 7,060.00 | 7,170.00 | 7,170.00 | 116,476 |
| 2024-04-12 | 7,220.00 | 7,360.00 | 7,130.00 | 7,320.00 | 7,320.00 | 52,408 |
| 2024-04-11 | 7,340.00 | 7,410.00 | 7,010.00 | 7,170.00 | 7,170.00 | 50,078 |
| 2024-04-09 | 7,500.00 | 7,540.00 | 7,300.00 | 7,340.00 | 7,340.00 | 38,822 |
| 2024-04-08 | 7,590.00 | 7,650.00 | 7,270.00 | 7,490.00 | 7,490.00 | 110,368 |
| 2024-04-05 | 7,710.00 | 7,770.00 | 7,530.00 | 7,590.00 | 7,590.00 | 90,572 |
| 2024-04-04 | 7,930.00 | 7,950.00 | 7,690.00 | 7,830.00 | 7,830.00 | 120,345 |
| 2024-04-03 | 7,960.00 | 8,010.00 | 7,850.00 | 7,890.00 | 7,890.00 | 91,894 |
| 2024-04-02 | 8,300.00 | 8,330.00 | 7,900.00 | 7,990.00 | 7,990.00 | 177,232 |
| 2024-04-01 | 7,940.00 | 8,730.00 | 7,900.00 | 8,340.00 | 8,340.00 | 621,966 |
| 2024-03-29 | 8,170.00 | 8,980.00 | 7,810.00 | 7,860.00 | 7,860.00 | 1,260,823 |
| 2024-03-28 | 7,890.00 | 7,980.00 | 7,750.00 | 7,850.00 | 7,850.00 | 44,539 |
| 2024-03-27 | 7,990.00 | 8,070.00 | 7,730.00 | 7,870.00 | 7,870.00 | 123,704 |
| 2024-03-26 | 8,250.00 | 8,250.00 | 7,940.00 | 8,070.00 | 8,070.00 | 102,537 |
| 2024-03-25 | 8,000.00 | 8,300.00 | 7,850.00 | 8,250.00 | 8,250.00 | 107,025 |
| 2024-03-22 | 7,970.00 | 8,130.00 | 7,790.00 | 7,990.00 | 7,990.00 | 90,542 |
| 2024-03-21 | 7,770.00 | 8,020.00 | 7,750.00 | 7,970.00 | 7,970.00 | 73,408 |
| 2024-03-20 | 8,060.00 | 8,060.00 | 7,500.00 | 7,750.00 | 7,750.00 | 321,742 |
| 2024-03-19 | 8,180.00 | 8,260.00 | 7,920.00 | 8,150.00 | 8,150.00 | 72,922 |
| 2024-03-18 | 8,090.00 | 8,410.00 | 8,090.00 | 8,260.00 | 8,260.00 | 55,831 |
| 2024-03-15 | 8,430.00 | 8,430.00 | 8,110.00 | 8,150.00 | 8,150.00 | 49,217 |
| 2024-03-14 | 8,370.00 | 8,500.00 | 8,130.00 | 8,440.00 | 8,440.00 | 61,590 |
| 2024-03-13 | 8,310.00 | 8,560.00 | 8,190.00 | 8,290.00 | 8,290.00 | 99,065 |
| 2024-03-12 | 8,500.00 | 8,500.00 | 8,140.00 | 8,310.00 | 8,310.00 | 81,318 |
| 2024-03-11 | 8,670.00 | 8,690.00 | 8,350.00 | 8,450.00 | 8,450.00 | 113,620 |
| 2024-03-08 | 8,250.00 | 8,500.00 | 8,090.00 | 8,460.00 | 8,460.00 | 107,608 |
| 2024-03-07 | 8,200.00 | 8,680.00 | 8,120.00 | 8,320.00 | 8,320.00 | 264,263 |
| 2024-03-06 | 7,740.00 | 8,850.00 | 7,630.00 | 8,030.00 | 8,030.00 | 617,195 |
| 2024-03-05 | 7,880.00 | 7,920.00 | 7,590.00 | 7,740.00 | 7,740.00 | 42,562 |
| 2024-03-04 | 8,040.00 | 8,040.00 | 7,800.00 | 7,880.00 | 7,880.00 | 39,774 |
| 2024-02-29 | 8,180.00 | 8,180.00 | 7,910.00 | 8,070.00 | 8,070.00 | 43,337 |
| 2024-02-28 | 8,330.00 | 8,330.00 | 8,050.00 | 8,220.00 | 8,220.00 | 50,042 |
| 2024-02-27 | 8,030.00 | 8,620.00 | 8,020.00 | 8,250.00 | 8,250.00 | 127,379 |
| 2024-02-26 | 8,140.00 | 8,170.00 | 7,980.00 | 8,010.00 | 8,010.00 | 45,095 |
| 2024-02-23 | 7,870.00 | 8,400.00 | 7,870.00 | 8,090.00 | 8,090.00 | 79,788 |
| 2024-02-22 | 7,800.00 | 8,000.00 | 7,680.00 | 7,990.00 | 7,990.00 | 49,157 |
| 2024-02-21 | 7,970.00 | 7,970.00 | 7,700.00 | 7,800.00 | 7,800.00 | 31,185 |
| 2024-02-20 | 7,750.00 | 7,890.00 | 7,710.00 | 7,820.00 | 7,820.00 | 25,829 |
| 2024-02-19 | 7,880.00 | 7,930.00 | 7,620.00 | 7,710.00 | 7,710.00 | 23,496 |
| 2024-02-16 | 7,760.00 | 7,800.00 | 7,650.00 | 7,800.00 | 7,800.00 | 13,792 |
| 2024-02-15 | 7,770.00 | 7,770.00 | 7,650.00 | 7,760.00 | 7,760.00 | 15,647 |
| 2024-02-14 | 7,780.00 | 7,850.00 | 7,700.00 | 7,750.00 | 7,750.00 | 36,835 |
| 2024-02-13 | 7,810.00 | 7,920.00 | 7,700.00 | 7,890.00 | 7,890.00 | 22,612 |
| 2024-02-08 | 7,920.00 | 7,930.00 | 7,810.00 | 7,920.00 | 7,920.00 | 19,984 |
| 2024-02-07 | 7,900.00 | 7,930.00 | 7,820.00 | 7,920.00 | 7,920.00 | 19,871 |
| 2024-02-06 | 7,900.00 | 7,980.00 | 7,640.00 | 7,910.00 | 7,910.00 | 15,325 |
| 2024-02-05 | 8,020.00 | 8,020.00 | 7,620.00 | 7,900.00 | 7,900.00 | 36,289 |
| 2024-02-02 | 7,710.00 | 8,110.00 | 7,650.00 | 7,890.00 | 7,890.00 | 56,482 |
| 2024-02-01 | 7,950.00 | 7,950.00 | 7,580.00 | 7,740.00 | 7,740.00 | 45,951 |
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.