TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 6,700.00 | 6,710.00 | 6,510.00 | 6,680.00 | 6,680.00 | 19,626 |
| 2023-11-02 | 6,690.00 | 6,720.00 | 6,540.00 | 6,590.00 | 6,590.00 | 41,560 |
| 2023-11-01 | 6,550.00 | 6,620.00 | 6,480.00 | 6,610.00 | 6,610.00 | 17,512 |
| 2023-10-31 | 6,520.00 | 6,700.00 | 6,400.00 | 6,490.00 | 6,490.00 | 23,621 |
| 2023-10-30 | 6,520.00 | 6,700.00 | 6,480.00 | 6,530.00 | 6,530.00 | 10,047 |
| 2023-10-27 | 6,700.00 | 6,730.00 | 6,410.00 | 6,480.00 | 6,480.00 | 30,965 |
| 2023-10-26 | 6,510.00 | 6,770.00 | 6,510.00 | 6,670.00 | 6,670.00 | 22,588 |
| 2023-10-25 | 6,940.00 | 6,940.00 | 6,400.00 | 6,750.00 | 6,750.00 | 20,409 |
| 2023-10-24 | 6,870.00 | 6,870.00 | 6,450.00 | 6,800.00 | 6,800.00 | 24,007 |
| 2023-10-23 | 6,460.00 | 6,850.00 | 6,460.00 | 6,590.00 | 6,590.00 | 13,426 |
| 2023-10-20 | 6,580.00 | 6,720.00 | 6,450.00 | 6,650.00 | 6,650.00 | 32,530 |
| 2023-10-19 | 6,810.00 | 6,960.00 | 6,690.00 | 6,770.00 | 6,770.00 | 46,030 |
| 2023-10-18 | 7,400.00 | 7,400.00 | 7,040.00 | 7,060.00 | 7,060.00 | 24,651 |
| 2023-10-17 | 7,300.00 | 7,460.00 | 7,300.00 | 7,400.00 | 7,400.00 | 19,901 |
| 2023-10-16 | 7,540.00 | 7,840.00 | 7,010.00 | 7,380.00 | 7,380.00 | 43,283 |
| 2023-10-13 | 7,470.00 | 7,470.00 | 7,180.00 | 7,460.00 | 7,460.00 | 25,397 |
| 2023-10-12 | 7,440.00 | 7,600.00 | 7,380.00 | 7,470.00 | 7,470.00 | 17,382 |
| 2023-10-11 | 6,840.00 | 7,600.00 | 6,840.00 | 7,430.00 | 7,430.00 | 69,090 |
| 2023-10-10 | 6,920.00 | 6,960.00 | 6,710.00 | 6,840.00 | 6,840.00 | 30,031 |
| 2023-10-06 | 6,790.00 | 7,000.00 | 6,770.00 | 6,920.00 | 6,920.00 | 13,634 |
| 2023-10-05 | 6,780.00 | 7,090.00 | 6,700.00 | 6,790.00 | 6,790.00 | 14,417 |
| 2023-10-04 | 7,040.00 | 7,100.00 | 6,670.00 | 6,780.00 | 6,780.00 | 38,846 |
| 2023-09-27 | 6,780.00 | 7,050.00 | 6,700.00 | 7,040.00 | 7,040.00 | 26,043 |
| 2023-09-26 | 6,850.00 | 6,980.00 | 6,700.00 | 6,840.00 | 6,840.00 | 17,361 |
| 2023-09-25 | 7,010.00 | 7,100.00 | 6,750.00 | 6,760.00 | 6,760.00 | 55,827 |
| 2023-09-22 | 7,200.00 | 7,200.00 | 6,990.00 | 7,110.00 | 7,110.00 | 46,193 |
| 2023-09-21 | 7,470.00 | 7,470.00 | 7,130.00 | 7,210.00 | 7,210.00 | 40,454 |
| 2023-09-20 | 7,670.00 | 7,700.00 | 7,460.00 | 7,470.00 | 7,470.00 | 24,072 |
| 2023-09-19 | 7,500.00 | 7,750.00 | 7,410.00 | 7,670.00 | 7,670.00 | 43,644 |
| 2023-09-18 | 7,620.00 | 7,750.00 | 7,470.00 | 7,580.00 | 7,580.00 | 64,763 |
| 2023-09-15 | 7,790.00 | 7,810.00 | 7,490.00 | 7,700.00 | 7,700.00 | 75,366 |
| 2023-09-14 | 7,760.00 | 7,810.00 | 7,480.00 | 7,650.00 | 7,650.00 | 88,822 |
| 2023-09-13 | 8,100.00 | 8,110.00 | 7,710.00 | 7,760.00 | 7,760.00 | 91,628 |
| 2023-09-12 | 7,710.00 | 8,880.00 | 7,710.00 | 8,100.00 | 8,100.00 | 522,604 |
| 2023-09-11 | 7,940.00 | 8,320.00 | 7,630.00 | 7,680.00 | 7,680.00 | 179,227 |
| 2023-09-08 | 7,100.00 | 8,080.00 | 7,030.00 | 7,940.00 | 7,940.00 | 155,724 |
| 2023-09-07 | 7,360.00 | 7,360.00 | 7,060.00 | 7,110.00 | 7,110.00 | 20,612 |
| 2023-09-06 | 7,260.00 | 7,350.00 | 7,160.00 | 7,310.00 | 7,310.00 | 13,075 |
| 2023-09-05 | 7,210.00 | 7,360.00 | 7,210.00 | 7,260.00 | 7,260.00 | 16,676 |
| 2023-09-04 | 7,400.00 | 7,400.00 | 7,160.00 | 7,270.00 | 7,270.00 | 12,305 |
| 2023-09-01 | 7,300.00 | 7,340.00 | 7,150.00 | 7,290.00 | 7,290.00 | 20,728 |
| 2023-08-31 | 7,430.00 | 7,430.00 | 7,200.00 | 7,350.00 | 7,350.00 | 23,881 |
| 2023-08-30 | 7,400.00 | 7,400.00 | 7,240.00 | 7,370.00 | 7,370.00 | 17,868 |
| 2023-08-29 | 7,200.00 | 7,300.00 | 7,110.00 | 7,270.00 | 7,270.00 | 11,421 |
| 2023-08-28 | 7,050.00 | 7,280.00 | 7,030.00 | 7,110.00 | 7,110.00 | 21,568 |
| 2023-08-25 | 7,140.00 | 7,230.00 | 6,960.00 | 7,110.00 | 7,110.00 | 16,360 |
| 2023-08-24 | 7,140.00 | 7,250.00 | 6,980.00 | 7,140.00 | 7,140.00 | 16,170 |
| 2023-08-23 | 7,200.00 | 7,200.00 | 7,000.00 | 7,030.00 | 7,030.00 | 27,922 |
| 2023-08-22 | 7,080.00 | 7,310.00 | 7,030.00 | 7,180.00 | 7,180.00 | 22,714 |
| 2023-08-21 | 7,250.00 | 7,440.00 | 7,160.00 | 7,270.00 | 7,270.00 | 41,049 |
| 2023-08-18 | 7,050.00 | 7,290.00 | 7,030.00 | 7,290.00 | 7,290.00 | 32,722 |
| 2023-08-17 | 7,500.00 | 7,660.00 | 7,100.00 | 7,310.00 | 7,310.00 | 54,333 |
| 2023-08-16 | 7,930.00 | 7,930.00 | 7,580.00 | 7,690.00 | 7,690.00 | 25,180 |
| 2023-08-14 | 8,070.00 | 8,070.00 | 7,730.00 | 7,970.00 | 7,970.00 | 44,399 |
| 2023-08-11 | 7,950.00 | 8,090.00 | 7,860.00 | 8,070.00 | 8,070.00 | 26,994 |
| 2023-08-10 | 8,400.00 | 8,400.00 | 7,910.00 | 8,010.00 | 8,010.00 | 53,084 |
| 2023-08-09 | 7,590.00 | 8,300.00 | 7,590.00 | 8,200.00 | 8,200.00 | 87,959 |
| 2023-08-08 | 7,700.00 | 7,850.00 | 7,550.00 | 7,610.00 | 7,610.00 | 24,962 |
| 2023-08-07 | 7,590.00 | 7,830.00 | 7,450.00 | 7,690.00 | 7,690.00 | 25,250 |
| 2023-08-04 | 7,840.00 | 8,050.00 | 7,560.00 | 7,660.00 | 7,660.00 | 65,520 |
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.