TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 7,840.00 | 8,050.00 | 7,560.00 | 7,660.00 | 7,660.00 | 65,520 |
| 2023-08-03 | 7,410.00 | 7,810.00 | 7,400.00 | 7,780.00 | 7,780.00 | 28,918 |
| 2023-08-02 | 7,710.00 | 7,710.00 | 7,400.00 | 7,550.00 | 7,550.00 | 33,824 |
| 2023-08-01 | 7,470.00 | 7,760.00 | 7,410.00 | 7,710.00 | 7,710.00 | 42,372 |
| 2023-07-31 | 7,610.00 | 7,620.00 | 7,320.00 | 7,490.00 | 7,490.00 | 39,469 |
| 2023-07-28 | 6,800.00 | 7,780.00 | 6,780.00 | 7,570.00 | 7,570.00 | 171,181 |
| 2023-07-27 | 6,590.00 | 6,970.00 | 6,460.00 | 6,780.00 | 6,780.00 | 80,479 |
| 2023-07-26 | 6,890.00 | 6,900.00 | 6,290.00 | 6,410.00 | 6,410.00 | 224,418 |
| 2023-07-25 | 7,370.00 | 7,370.00 | 6,850.00 | 6,940.00 | 6,940.00 | 120,880 |
| 2023-07-24 | 7,710.00 | 7,720.00 | 7,200.00 | 7,370.00 | 7,370.00 | 82,451 |
| 2023-07-21 | 7,420.00 | 7,720.00 | 7,420.00 | 7,620.00 | 7,620.00 | 56,522 |
| 2023-07-20 | 7,820.00 | 7,820.00 | 7,410.00 | 7,500.00 | 7,500.00 | 44,960 |
| 2023-07-19 | 7,430.00 | 7,650.00 | 7,300.00 | 7,600.00 | 7,600.00 | 61,629 |
| 2023-07-18 | 7,530.00 | 7,780.00 | 7,360.00 | 7,410.00 | 7,410.00 | 56,794 |
| 2023-07-17 | 7,820.00 | 7,820.00 | 7,450.00 | 7,680.00 | 7,680.00 | 40,188 |
| 2023-07-14 | 7,990.00 | 7,990.00 | 7,660.00 | 7,700.00 | 7,700.00 | 53,007 |
| 2023-07-13 | 8,000.00 | 8,170.00 | 7,600.00 | 7,980.00 | 7,980.00 | 71,371 |
| 2023-07-12 | 8,230.00 | 8,230.00 | 7,500.00 | 7,870.00 | 7,870.00 | 67,628 |
| 2023-07-11 | 8,110.00 | 8,280.00 | 7,880.00 | 8,090.00 | 8,090.00 | 81,140 |
| 2023-07-10 | 8,340.00 | 8,350.00 | 8,040.00 | 8,120.00 | 8,120.00 | 31,395 |
| 2023-07-07 | 8,600.00 | 8,610.00 | 8,250.00 | 8,340.00 | 8,340.00 | 41,867 |
| 2023-07-06 | 8,530.00 | 8,810.00 | 8,510.00 | 8,600.00 | 8,600.00 | 57,127 |
| 2023-07-05 | 8,910.00 | 8,950.00 | 8,700.00 | 8,810.00 | 8,810.00 | 71,231 |
| 2023-07-04 | 9,200.00 | 9,200.00 | 8,840.00 | 8,970.00 | 8,970.00 | 43,102 |
| 2023-07-03 | 9,200.00 | 9,390.00 | 9,160.00 | 9,220.00 | 9,220.00 | 40,521 |
| 2023-06-30 | 9,150.00 | 9,240.00 | 8,990.00 | 9,160.00 | 9,160.00 | 35,481 |
| 2023-06-29 | 9,500.00 | 9,500.00 | 9,090.00 | 9,150.00 | 9,150.00 | 40,325 |
| 2023-06-28 | 9,040.00 | 9,450.00 | 9,040.00 | 9,300.00 | 9,300.00 | 54,149 |
| 2023-06-27 | 9,510.00 | 9,650.00 | 9,230.00 | 9,330.00 | 9,330.00 | 51,649 |
| 2023-06-26 | 9,620.00 | 9,770.00 | 9,450.00 | 9,570.00 | 9,570.00 | 37,602 |
| 2023-06-23 | 9,870.00 | 9,870.00 | 9,600.00 | 9,620.00 | 9,620.00 | 34,144 |
| 2023-06-22 | 9,840.00 | 9,890.00 | 9,760.00 | 9,770.00 | 9,770.00 | 30,703 |
| 2023-06-21 | 9,930.00 | 10,100.00 | 9,810.00 | 9,840.00 | 9,840.00 | 19,908 |
| 2023-06-20 | 9,950.00 | 9,980.00 | 9,840.00 | 9,930.00 | 9,930.00 | 29,162 |
| 2023-06-19 | 10,070.00 | 10,070.00 | 9,910.00 | 9,930.00 | 9,930.00 | 31,543 |
| 2023-06-16 | 10,080.00 | 10,180.00 | 9,980.00 | 9,990.00 | 9,990.00 | 37,992 |
| 2023-06-15 | 10,260.00 | 10,260.00 | 9,920.00 | 9,980.00 | 9,980.00 | 55,833 |
| 2023-06-14 | 10,230.00 | 10,890.00 | 9,990.00 | 10,120.00 | 10,120.00 | 111,831 |
| 2023-06-13 | 10,260.00 | 10,460.00 | 10,160.00 | 10,200.00 | 10,200.00 | 47,555 |
| 2023-06-12 | 10,660.00 | 10,660.00 | 10,250.00 | 10,270.00 | 10,270.00 | 55,353 |
| 2023-06-09 | 10,530.00 | 10,800.00 | 10,490.00 | 10,640.00 | 10,640.00 | 27,329 |
| 2023-06-08 | 10,680.00 | 10,680.00 | 10,400.00 | 10,540.00 | 10,540.00 | 42,633 |
| 2023-06-07 | 10,900.00 | 11,040.00 | 10,640.00 | 10,700.00 | 10,700.00 | 39,591 |
| 2023-06-05 | 11,000.00 | 11,060.00 | 10,730.00 | 10,900.00 | 10,900.00 | 43,374 |
| 2023-06-02 | 11,370.00 | 11,370.00 | 10,980.00 | 10,990.00 | 10,990.00 | 49,214 |
| 2023-06-01 | 11,000.00 | 11,290.00 | 10,870.00 | 11,140.00 | 11,140.00 | 63,506 |
| 2023-05-31 | 10,890.00 | 11,050.00 | 10,850.00 | 10,990.00 | 10,990.00 | 46,252 |
| 2023-05-30 | 10,520.00 | 10,830.00 | 10,520.00 | 10,750.00 | 10,750.00 | 47,922 |
| 2023-05-26 | 10,590.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,550.00 | 24,420 |
| 2023-05-25 | 10,520.00 | 10,790.00 | 10,490.00 | 10,510.00 | 10,510.00 | 22,915 |
| 2023-05-24 | 10,600.00 | 10,760.00 | 10,400.00 | 10,500.00 | 10,500.00 | 27,187 |
| 2023-05-23 | 10,400.00 | 10,670.00 | 10,380.00 | 10,650.00 | 10,650.00 | 54,831 |
| 2023-05-22 | 10,230.00 | 10,460.00 | 10,150.00 | 10,400.00 | 10,400.00 | 41,700 |
| 2023-05-19 | 10,330.00 | 10,330.00 | 10,130.00 | 10,220.00 | 10,220.00 | 32,428 |
| 2023-05-18 | 10,480.00 | 10,480.00 | 10,190.00 | 10,240.00 | 10,240.00 | 34,245 |
| 2023-05-17 | 10,250.00 | 10,390.00 | 10,190.00 | 10,320.00 | 10,320.00 | 26,150 |
| 2023-05-16 | 10,320.00 | 10,560.00 | 10,180.00 | 10,250.00 | 10,250.00 | 41,652 |
| 2023-05-15 | 10,470.00 | 10,570.00 | 10,260.00 | 10,320.00 | 10,320.00 | 31,491 |
| 2023-05-12 | 10,630.00 | 10,790.00 | 10,460.00 | 10,470.00 | 10,470.00 | 24,862 |
| 2023-05-11 | 10,400.00 | 11,230.00 | 10,360.00 | 10,750.00 | 10,750.00 | 80,721 |
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.