TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 10,470.00 | 10,740.00 | 10,350.00 | 10,440.00 | 10,440.00 | 26,838 |
| 2023-05-09 | 10,490.00 | 10,660.00 | 10,400.00 | 10,470.00 | 10,470.00 | 36,137 |
| 2023-05-08 | 10,560.00 | 10,800.00 | 10,430.00 | 10,480.00 | 10,480.00 | 40,888 |
| 2023-05-04 | 10,130.00 | 10,540.00 | 10,050.00 | 10,450.00 | 10,450.00 | 54,786 |
| 2023-05-03 | 10,350.00 | 10,410.00 | 10,010.00 | 10,130.00 | 10,130.00 | 83,484 |
| 2023-05-02 | 11,100.00 | 11,100.00 | 10,310.00 | 10,390.00 | 10,390.00 | 151,047 |
| 2023-04-28 | 11,240.00 | 11,440.00 | 11,030.00 | 11,040.00 | 11,040.00 | 54,027 |
| 2023-04-27 | 11,170.00 | 11,500.00 | 10,610.00 | 11,180.00 | 11,180.00 | 111,225 |
| 2023-04-26 | 11,370.00 | 11,560.00 | 11,140.00 | 11,170.00 | 11,170.00 | 81,537 |
| 2023-04-25 | 11,220.00 | 11,650.00 | 11,210.00 | 11,360.00 | 11,360.00 | 55,155 |
| 2023-04-24 | 11,350.00 | 11,490.00 | 11,160.00 | 11,220.00 | 11,220.00 | 53,849 |
| 2023-04-21 | 11,210.00 | 11,900.00 | 11,010.00 | 11,350.00 | 11,350.00 | 139,466 |
| 2023-04-20 | 11,800.00 | 12,120.00 | 11,210.00 | 11,210.00 | 11,210.00 | 241,857 |
| 2023-04-19 | 12,030.00 | 14,380.00 | 11,110.00 | 12,120.00 | 12,120.00 | 1,863,457 |
| 2023-04-18 | 12,490.00 | 13,570.00 | 11,850.00 | 12,030.00 | 12,030.00 | 709,544 |
| 2023-04-17 | 12,190.00 | 12,300.00 | 11,740.00 | 12,060.00 | 12,060.00 | 228,067 |
| 2023-04-14 | 11,050.00 | 11,960.00 | 11,010.00 | 11,730.00 | 11,730.00 | 354,958 |
| 2023-04-13 | 10,640.00 | 11,260.00 | 10,530.00 | 11,050.00 | 11,050.00 | 213,881 |
| 2023-04-12 | 10,250.00 | 10,680.00 | 10,050.00 | 10,640.00 | 10,640.00 | 123,269 |
| 2023-04-11 | 10,320.00 | 10,500.00 | 10,190.00 | 10,250.00 | 10,250.00 | 100,462 |
| 2023-04-10 | 11,210.00 | 11,210.00 | 10,150.00 | 10,420.00 | 10,420.00 | 189,727 |
| 2023-04-07 | 11,180.00 | 11,180.00 | 10,710.00 | 11,070.00 | 11,070.00 | 95,354 |
| 2023-04-06 | 11,300.00 | 11,450.00 | 10,910.00 | 11,100.00 | 11,100.00 | 363,889 |
| 2023-04-05 | 10,300.00 | 11,000.00 | 10,090.00 | 10,640.00 | 10,640.00 | 325,931 |
| 2023-04-04 | 9,710.00 | 10,390.00 | 9,710.00 | 10,240.00 | 10,240.00 | 184,529 |
| 2023-04-03 | 9,860.00 | 9,900.00 | 9,670.00 | 9,700.00 | 9,700.00 | 65,719 |
| 2023-03-31 | 10,040.00 | 10,140.00 | 9,670.00 | 9,860.00 | 9,860.00 | 96,255 |
| 2023-03-30 | 10,050.00 | 10,380.00 | 9,910.00 | 10,090.00 | 10,090.00 | 97,643 |
| 2023-03-29 | 10,060.00 | 10,060.00 | 9,890.00 | 10,000.00 | 10,000.00 | 45,363 |
| 2023-03-28 | 10,000.00 | 10,120.00 | 9,910.00 | 10,000.00 | 10,000.00 | 32,253 |
| 2023-03-27 | 10,100.00 | 10,140.00 | 9,760.00 | 10,080.00 | 10,080.00 | 54,483 |
| 2023-03-24 | 9,840.00 | 10,140.00 | 9,800.00 | 10,130.00 | 10,130.00 | 27,140 |
| 2023-03-23 | 9,970.00 | 10,060.00 | 9,720.00 | 9,800.00 | 9,800.00 | 66,794 |
| 2023-03-22 | 10,170.00 | 10,200.00 | 10,030.00 | 10,060.00 | 10,060.00 | 29,498 |
| 2023-03-21 | 10,470.00 | 10,470.00 | 10,020.00 | 10,170.00 | 10,170.00 | 58,405 |
| 2023-03-20 | 10,130.00 | 10,620.00 | 10,130.00 | 10,330.00 | 10,330.00 | 75,896 |
| 2023-03-17 | 9,800.00 | 10,240.00 | 9,720.00 | 10,080.00 | 10,080.00 | 48,815 |
| 2023-03-16 | 9,590.00 | 10,540.00 | 9,480.00 | 9,800.00 | 9,800.00 | 283,996 |
| 2023-03-15 | 9,600.00 | 9,840.00 | 9,520.00 | 9,520.00 | 9,520.00 | 43,223 |
| 2023-03-14 | 9,700.00 | 9,910.00 | 9,420.00 | 9,470.00 | 9,470.00 | 49,775 |
| 2023-03-13 | 9,700.00 | 9,800.00 | 9,500.00 | 9,760.00 | 9,760.00 | 36,452 |
| 2023-03-10 | 10,110.00 | 10,110.00 | 9,810.00 | 9,880.00 | 9,880.00 | 30,347 |
| 2023-03-09 | 10,270.00 | 10,270.00 | 10,050.00 | 10,110.00 | 10,110.00 | 22,036 |
| 2023-03-08 | 10,370.00 | 10,420.00 | 10,100.00 | 10,190.00 | 10,190.00 | 47,440 |
| 2023-03-07 | 9,910.00 | 10,690.00 | 9,910.00 | 10,480.00 | 10,480.00 | 129,698 |
| 2023-03-06 | 9,910.00 | 10,000.00 | 9,770.00 | 9,950.00 | 9,950.00 | 40,524 |
| 2023-03-03 | 9,650.00 | 9,890.00 | 9,610.00 | 9,840.00 | 9,840.00 | 47,417 |
| 2023-03-02 | 9,640.00 | 9,970.00 | 9,500.00 | 9,650.00 | 9,650.00 | 62,796 |
| 2023-02-28 | 9,660.00 | 9,750.00 | 9,510.00 | 9,640.00 | 9,640.00 | 33,194 |
| 2023-02-27 | 9,900.00 | 9,900.00 | 9,450.00 | 9,610.00 | 9,610.00 | 91,212 |
| 2023-02-24 | 10,060.00 | 10,060.00 | 9,740.00 | 9,900.00 | 9,900.00 | 89,818 |
| 2023-02-23 | 10,010.00 | 10,130.00 | 9,900.00 | 10,000.00 | 10,000.00 | 46,233 |
| 2023-02-22 | 10,210.00 | 10,210.00 | 9,960.00 | 9,980.00 | 9,980.00 | 75,849 |
| 2023-02-21 | 10,470.00 | 10,470.00 | 10,150.00 | 10,270.00 | 10,270.00 | 33,809 |
| 2023-02-20 | 10,300.00 | 10,500.00 | 10,150.00 | 10,470.00 | 10,470.00 | 60,877 |
| 2023-02-17 | 10,230.00 | 10,400.00 | 9,990.00 | 10,300.00 | 10,300.00 | 92,527 |
| 2023-02-16 | 10,120.00 | 10,360.00 | 10,010.00 | 10,240.00 | 10,240.00 | 32,012 |
| 2023-02-15 | 10,450.00 | 10,450.00 | 10,120.00 | 10,120.00 | 10,120.00 | 33,608 |
| 2023-02-14 | 10,480.00 | 10,480.00 | 10,320.00 | 10,360.00 | 10,360.00 | 31,070 |
| 2023-02-13 | 10,500.00 | 10,650.00 | 10,220.00 | 10,480.00 | 10,480.00 | 59,343 |
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.