TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 7,950.00 | 7,950.00 | 7,580.00 | 7,740.00 | 7,740.00 | 45,951 |
| 2024-01-31 | 8,130.00 | 8,190.00 | 7,780.00 | 7,880.00 | 7,880.00 | 65,211 |
| 2024-01-30 | 8,220.00 | 8,240.00 | 7,990.00 | 8,130.00 | 8,130.00 | 29,026 |
| 2024-01-29 | 8,490.00 | 8,550.00 | 8,150.00 | 8,220.00 | 8,220.00 | 29,858 |
| 2024-01-26 | 8,110.00 | 9,050.00 | 7,950.00 | 8,550.00 | 8,550.00 | 120,676 |
| 2024-01-25 | 8,030.00 | 8,180.00 | 7,810.00 | 8,150.00 | 8,150.00 | 40,850 |
| 2024-01-24 | 8,300.00 | 8,300.00 | 7,930.00 | 8,030.00 | 8,030.00 | 28,427 |
| 2024-01-23 | 8,140.00 | 8,240.00 | 7,970.00 | 8,140.00 | 8,140.00 | 30,468 |
| 2024-01-22 | 8,120.00 | 8,150.00 | 7,910.00 | 8,010.00 | 8,010.00 | 27,574 |
| 2024-01-19 | 8,000.00 | 8,270.00 | 7,800.00 | 8,070.00 | 8,070.00 | 47,142 |
| 2024-01-18 | 8,080.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 45,390 |
| 2024-01-17 | 8,220.00 | 8,330.00 | 7,840.00 | 8,080.00 | 8,080.00 | 56,695 |
| 2024-01-16 | 8,270.00 | 8,340.00 | 8,070.00 | 8,220.00 | 8,220.00 | 28,199 |
| 2024-01-15 | 8,620.00 | 8,620.00 | 8,060.00 | 8,260.00 | 8,260.00 | 231,721 |
| 2024-01-12 | 9,210.00 | 9,210.00 | 8,470.00 | 8,620.00 | 8,620.00 | 144,701 |
| 2024-01-11 | 9,110.00 | 9,310.00 | 9,050.00 | 9,250.00 | 9,250.00 | 43,477 |
| 2024-01-10 | 9,210.00 | 9,280.00 | 9,000.00 | 9,070.00 | 9,070.00 | 56,998 |
| 2024-01-09 | 9,300.00 | 9,410.00 | 8,980.00 | 9,200.00 | 9,200.00 | 43,348 |
| 2024-01-08 | 9,420.00 | 9,730.00 | 9,140.00 | 9,170.00 | 9,170.00 | 120,662 |
| 2024-01-05 | 9,830.00 | 9,960.00 | 9,530.00 | 9,590.00 | 9,590.00 | 72,597 |
| 2024-01-04 | 10,140.00 | 10,140.00 | 9,580.00 | 9,870.00 | 9,870.00 | 146,831 |
| 2024-01-03 | 9,930.00 | 10,240.00 | 9,760.00 | 10,160.00 | 10,160.00 | 167,400 |
| 2024-01-02 | 9,900.00 | 10,010.00 | 9,400.00 | 9,920.00 | 9,920.00 | 148,047 |
| 2023-12-28 | 9,490.00 | 10,000.00 | 9,370.00 | 9,770.00 | 9,770.00 | 173,525 |
| 2023-12-27 | 9,210.00 | 9,620.00 | 9,120.00 | 9,340.00 | 9,340.00 | 234,750 |
| 2023-12-26 | 9,070.00 | 9,380.00 | 8,840.00 | 9,170.00 | 9,170.00 | 295,499 |
| 2023-12-22 | 9,080.00 | 9,230.00 | 8,710.00 | 9,000.00 | 9,000.00 | 238,304 |
| 2023-12-21 | 9,300.00 | 9,970.00 | 8,830.00 | 9,000.00 | 9,000.00 | 702,787 |
| 2023-12-20 | 8,950.00 | 11,340.00 | 8,840.00 | 9,400.00 | 9,400.00 | 2,513,717 |
| 2023-12-19 | 8,450.00 | 8,900.00 | 8,320.00 | 8,730.00 | 8,730.00 | 87,875 |
| 2023-12-18 | 8,130.00 | 8,430.00 | 8,130.00 | 8,380.00 | 8,380.00 | 52,434 |
| 2023-12-15 | 7,990.00 | 8,250.00 | 7,980.00 | 8,200.00 | 8,200.00 | 69,979 |
| 2023-12-14 | 7,930.00 | 8,170.00 | 7,880.00 | 7,990.00 | 7,990.00 | 52,372 |
| 2023-12-13 | 8,100.00 | 8,100.00 | 7,880.00 | 7,960.00 | 7,960.00 | 48,301 |
| 2023-12-12 | 7,610.00 | 8,020.00 | 7,500.00 | 8,000.00 | 8,000.00 | 105,081 |
| 2023-12-11 | 7,570.00 | 7,820.00 | 7,350.00 | 7,610.00 | 7,610.00 | 47,635 |
| 2023-12-08 | 7,630.00 | 7,700.00 | 7,400.00 | 7,580.00 | 7,580.00 | 77,682 |
| 2023-12-07 | 7,280.00 | 7,760.00 | 7,160.00 | 7,660.00 | 7,660.00 | 120,460 |
| 2023-12-06 | 6,960.00 | 7,230.00 | 6,950.00 | 7,210.00 | 7,210.00 | 39,794 |
| 2023-12-05 | 6,900.00 | 6,940.00 | 6,800.00 | 6,940.00 | 6,940.00 | 24,580 |
| 2023-12-04 | 6,970.00 | 6,980.00 | 6,500.00 | 6,880.00 | 6,880.00 | 33,872 |
| 2023-12-01 | 6,940.00 | 6,940.00 | 6,760.00 | 6,880.00 | 6,880.00 | 22,048 |
| 2023-11-30 | 6,830.00 | 6,900.00 | 6,730.00 | 6,850.00 | 6,850.00 | 13,507 |
| 2023-11-29 | 7,070.00 | 7,080.00 | 6,820.00 | 6,830.00 | 6,830.00 | 18,774 |
| 2023-11-28 | 6,910.00 | 7,080.00 | 6,870.00 | 6,920.00 | 6,920.00 | 13,599 |
| 2023-11-27 | 7,100.00 | 7,130.00 | 6,900.00 | 6,990.00 | 6,990.00 | 22,321 |
| 2023-11-24 | 7,100.00 | 7,300.00 | 7,020.00 | 7,080.00 | 7,080.00 | 47,704 |
| 2023-11-23 | 6,840.00 | 7,200.00 | 6,690.00 | 7,020.00 | 7,020.00 | 34,501 |
| 2023-11-22 | 7,020.00 | 7,020.00 | 6,810.00 | 6,830.00 | 6,830.00 | 15,880 |
| 2023-11-21 | 6,930.00 | 7,040.00 | 6,800.00 | 6,950.00 | 6,950.00 | 30,820 |
| 2023-11-20 | 6,740.00 | 6,810.00 | 6,680.00 | 6,800.00 | 6,800.00 | 9,311 |
| 2023-11-17 | 6,710.00 | 6,710.00 | 6,540.00 | 6,700.00 | 6,700.00 | 15,458 |
| 2023-11-16 | 6,730.00 | 6,780.00 | 6,570.00 | 6,710.00 | 6,710.00 | 15,422 |
| 2023-11-15 | 6,690.00 | 6,780.00 | 6,650.00 | 6,730.00 | 6,730.00 | 14,405 |
| 2023-11-14 | 6,410.00 | 6,640.00 | 6,390.00 | 6,610.00 | 6,610.00 | 14,171 |
| 2023-11-13 | 6,660.00 | 6,840.00 | 6,400.00 | 6,400.00 | 6,400.00 | 24,138 |
| 2023-11-10 | 6,770.00 | 6,780.00 | 6,560.00 | 6,650.00 | 6,650.00 | 17,060 |
| 2023-11-09 | 6,910.00 | 6,910.00 | 6,600.00 | 6,780.00 | 6,780.00 | 17,710 |
| 2023-11-08 | 6,930.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 9,741 |
| 2023-11-07 | 6,960.00 | 7,030.00 | 6,750.00 | 6,870.00 | 6,870.00 | 28,180 |
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.