TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 10,570.00 | 10,570.00 | 10,320.00 | 10,450.00 | 10,450.00 | 40,648 |
| 2023-02-09 | 10,710.00 | 10,820.00 | 10,500.00 | 10,510.00 | 10,510.00 | 66,952 |
| 2023-02-08 | 10,840.00 | 10,840.00 | 10,650.00 | 10,710.00 | 10,710.00 | 33,329 |
| 2023-02-07 | 10,710.00 | 10,850.00 | 10,630.00 | 10,840.00 | 10,840.00 | 40,916 |
| 2023-02-06 | 10,900.00 | 11,000.00 | 10,580.00 | 10,700.00 | 10,700.00 | 69,819 |
| 2023-02-03 | 11,150.00 | 11,280.00 | 10,850.00 | 11,000.00 | 11,000.00 | 48,520 |
| 2023-02-02 | 10,840.00 | 11,200.00 | 10,670.00 | 11,100.00 | 11,100.00 | 121,400 |
| 2023-02-01 | 10,610.00 | 10,800.00 | 10,330.00 | 10,690.00 | 10,690.00 | 75,482 |
| 2023-01-31 | 10,650.00 | 10,710.00 | 10,520.00 | 10,570.00 | 10,570.00 | 56,010 |
| 2023-01-30 | 10,790.00 | 11,000.00 | 10,680.00 | 10,710.00 | 10,710.00 | 23,239 |
| 2023-01-27 | 10,830.00 | 10,850.00 | 10,740.00 | 10,790.00 | 10,790.00 | 36,155 |
| 2023-01-26 | 10,760.00 | 10,890.00 | 10,730.00 | 10,830.00 | 10,830.00 | 36,068 |
| 2023-01-25 | 10,800.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | 37,639 |
| 2023-01-20 | 10,850.00 | 10,950.00 | 10,650.00 | 10,800.00 | 10,800.00 | 36,537 |
| 2023-01-19 | 10,700.00 | 10,900.00 | 10,600.00 | 10,850.00 | 10,850.00 | 57,693 |
| 2023-01-18 | 11,300.00 | 11,500.00 | 10,900.00 | 10,950.00 | 10,950.00 | 78,595 |
| 2023-01-17 | 10,950.00 | 11,550.00 | 10,950.00 | 11,400.00 | 11,400.00 | 236,458 |
| 2023-01-16 | 10,950.00 | 10,950.00 | 10,650.00 | 10,700.00 | 10,700.00 | 76,523 |
| 2023-01-13 | 11,100.00 | 11,250.00 | 10,850.00 | 10,950.00 | 10,950.00 | 56,376 |
| 2023-01-12 | 11,150.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 27,726 |
| 2023-01-11 | 11,100.00 | 11,250.00 | 10,900.00 | 11,200.00 | 11,200.00 | 43,250 |
| 2023-01-10 | 11,250.00 | 11,400.00 | 10,900.00 | 10,950.00 | 10,950.00 | 71,837 |
| 2023-01-09 | 11,400.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | 48,154 |
| 2023-01-06 | 11,050.00 | 11,250.00 | 10,700.00 | 11,150.00 | 11,150.00 | 84,325 |
| 2023-01-05 | 10,650.00 | 11,250.00 | 10,650.00 | 11,050.00 | 11,050.00 | 128,228 |
| 2023-01-04 | 10,800.00 | 10,950.00 | 10,450.00 | 10,650.00 | 10,650.00 | 117,254 |
| 2023-01-03 | 11,600.00 | 11,650.00 | 10,750.00 | 10,900.00 | 10,900.00 | 141,812 |
| 2023-01-02 | 12,700.00 | 13,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | 236,902 |
| 2022-12-29 | 12,400.00 | 12,600.00 | 12,250.00 | 12,600.00 | 12,600.00 | 61,201 |
| 2022-12-28 | 12,400.00 | 12,500.00 | 11,850.00 | 12,400.00 | 12,400.00 | 95,134 |
| 2022-12-27 | 12,150.00 | 12,550.00 | 12,050.00 | 12,300.00 | 12,300.00 | 74,269 |
| 2022-12-26 | 11,900.00 | 12,350.00 | 11,900.00 | 12,150.00 | 12,150.00 | 60,609 |
| 2022-12-23 | 12,100.00 | 12,250.00 | 11,800.00 | 11,850.00 | 11,850.00 | 78,671 |
| 2022-12-22 | 12,650.00 | 12,700.00 | 12,150.00 | 12,300.00 | 12,300.00 | 110,280 |
| 2022-12-21 | 13,250.00 | 13,400.00 | 12,350.00 | 12,450.00 | 12,450.00 | 140,832 |
| 2022-12-20 | 13,650.00 | 13,650.00 | 13,050.00 | 13,250.00 | 13,250.00 | 91,129 |
| 2022-12-19 | 12,700.00 | 13,850.00 | 12,700.00 | 13,700.00 | 13,700.00 | 207,014 |
| 2022-12-16 | 12,750.00 | 13,150.00 | 12,500.00 | 12,950.00 | 12,950.00 | 59,866 |
| 2022-12-15 | 13,000.00 | 13,400.00 | 12,750.00 | 12,800.00 | 12,800.00 | 128,420 |
| 2022-12-14 | 12,700.00 | 12,900.00 | 12,350.00 | 12,700.00 | 12,700.00 | 91,358 |
| 2022-12-13 | 12,300.00 | 13,250.00 | 12,200.00 | 12,800.00 | 12,800.00 | 307,260 |
| 2022-12-12 | 12,750.00 | 13,000.00 | 12,050.00 | 12,050.00 | 12,050.00 | 104,255 |
| 2022-12-09 | 12,250.00 | 13,150.00 | 12,000.00 | 12,700.00 | 12,700.00 | 198,300 |
| 2022-12-08 | 11,700.00 | 12,750.00 | 11,700.00 | 12,300.00 | 12,300.00 | 340,555 |
| 2022-12-07 | 10,350.00 | 12,350.00 | 10,350.00 | 11,700.00 | 11,700.00 | 732,975 |
| 2022-12-06 | 10,250.00 | 10,700.00 | 10,150.00 | 10,550.00 | 10,550.00 | 69,429 |
| 2022-12-05 | 10,350.00 | 10,450.00 | 10,100.00 | 10,150.00 | 10,150.00 | 18,162 |
| 2022-12-02 | 10,550.00 | 10,550.00 | 10,200.00 | 10,300.00 | 10,300.00 | 21,789 |
| 2022-12-01 | 10,350.00 | 10,550.00 | 10,100.00 | 10,450.00 | 10,450.00 | 44,929 |
| 2022-11-30 | 10,150.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | 26,265 |
| 2022-11-29 | 9,990.00 | 10,250.00 | 9,960.00 | 10,150.00 | 10,150.00 | 14,024 |
| 2022-11-28 | 10,300.00 | 10,350.00 | 9,990.00 | 10,000.00 | 10,000.00 | 39,990 |
| 2022-11-25 | 10,650.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | 24,188 |
| 2022-11-24 | 10,250.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | 60,938 |
| 2022-11-23 | 9,970.00 | 10,250.00 | 9,960.00 | 10,150.00 | 10,150.00 | 70,407 |
| 2022-11-22 | 10,450.00 | 10,600.00 | 9,950.00 | 9,980.00 | 9,980.00 | 116,408 |
| 2022-11-21 | 11,150.00 | 11,150.00 | 10,250.00 | 10,550.00 | 10,550.00 | 107,359 |
| 2022-11-18 | 11,150.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 34,299 |
| 2022-11-17 | 11,350.00 | 11,450.00 | 11,050.00 | 11,150.00 | 11,150.00 | 27,521 |
| 2022-11-16 | 11,300.00 | 11,500.00 | 11,000.00 | 11,350.00 | 11,350.00 | 40,008 |
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.