TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 10,750.00 | 11,400.00 | 10,750.00 | 11,250.00 | 11,250.00 | 75,226 |
| 2022-11-14 | 11,150.00 | 11,150.00 | 10,700.00 | 10,800.00 | 10,800.00 | 60,963 |
| 2022-11-11 | 11,200.00 | 11,200.00 | 10,950.00 | 11,050.00 | 11,050.00 | 43,329 |
| 2022-11-10 | 11,250.00 | 11,250.00 | 10,800.00 | 10,850.00 | 10,850.00 | 56,122 |
| 2022-11-09 | 11,450.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | 48,384 |
| 2022-11-08 | 11,300.00 | 11,600.00 | 11,150.00 | 11,450.00 | 11,450.00 | 72,747 |
| 2022-11-07 | 11,350.00 | 11,350.00 | 11,050.00 | 11,300.00 | 11,300.00 | 33,761 |
| 2022-11-04 | 11,250.00 | 11,400.00 | 11,050.00 | 11,200.00 | 11,200.00 | 26,498 |
| 2022-11-03 | 11,250.00 | 11,500.00 | 11,250.00 | 11,450.00 | 11,450.00 | 20,433 |
| 2022-11-02 | 11,250.00 | 11,550.00 | 11,050.00 | 11,550.00 | 11,550.00 | 26,067 |
| 2022-11-01 | 11,200.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | 10,650 |
| 2022-10-31 | 11,400.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 19,540 |
| 2022-10-28 | 11,250.00 | 11,400.00 | 11,000.00 | 11,250.00 | 11,250.00 | 20,202 |
| 2022-10-27 | 11,100.00 | 11,400.00 | 10,950.00 | 11,250.00 | 11,250.00 | 26,900 |
| 2022-10-26 | 11,300.00 | 11,400.00 | 11,050.00 | 11,100.00 | 11,100.00 | 14,939 |
| 2022-10-25 | 11,100.00 | 11,450.00 | 11,100.00 | 11,150.00 | 11,150.00 | 18,230 |
| 2022-10-24 | 11,100.00 | 11,400.00 | 10,950.00 | 11,200.00 | 11,200.00 | 45,880 |
| 2022-10-21 | 11,500.00 | 11,500.00 | 10,800.00 | 10,800.00 | 10,800.00 | 58,437 |
| 2022-10-20 | 11,550.00 | 11,850.00 | 11,250.00 | 11,350.00 | 11,350.00 | 30,056 |
| 2022-10-19 | 12,000.00 | 12,250.00 | 11,500.00 | 11,550.00 | 11,550.00 | 25,155 |
| 2022-10-18 | 11,800.00 | 12,050.00 | 11,650.00 | 12,050.00 | 12,050.00 | 33,859 |
| 2022-10-17 | 11,250.00 | 11,850.00 | 11,000.00 | 11,750.00 | 11,750.00 | 29,317 |
| 2022-10-14 | 10,500.00 | 11,550.00 | 10,500.00 | 11,400.00 | 11,400.00 | 92,486 |
| 2022-10-13 | 11,300.00 | 11,450.00 | 10,300.00 | 10,500.00 | 10,500.00 | 173,178 |
| 2022-10-12 | 11,500.00 | 11,800.00 | 11,100.00 | 11,550.00 | 11,550.00 | 49,820 |
| 2022-10-11 | 12,800.00 | 12,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | 100,639 |
| 2022-10-07 | 13,050.00 | 13,350.00 | 12,850.00 | 12,900.00 | 12,900.00 | 15,128 |
| 2022-10-06 | 13,000.00 | 13,300.00 | 12,850.00 | 13,150.00 | 13,150.00 | 19,822 |
| 2022-10-05 | 13,500.00 | 13,550.00 | 12,850.00 | 13,000.00 | 13,000.00 | 16,480 |
| 2022-10-04 | 12,850.00 | 13,300.00 | 12,850.00 | 13,300.00 | 13,300.00 | 20,605 |
| 2022-09-30 | 12,950.00 | 13,200.00 | 12,550.00 | 12,850.00 | 12,850.00 | 40,842 |
| 2022-09-29 | 12,650.00 | 13,150.00 | 12,600.00 | 12,700.00 | 12,700.00 | 49,435 |
| 2022-09-28 | 13,050.00 | 13,300.00 | 12,200.00 | 12,400.00 | 12,400.00 | 115,349 |
| 2022-09-27 | 13,300.00 | 13,400.00 | 12,750.00 | 13,200.00 | 13,200.00 | 72,310 |
| 2022-09-26 | 13,750.00 | 14,050.00 | 12,800.00 | 13,300.00 | 13,300.00 | 99,278 |
| 2022-09-23 | 14,350.00 | 14,500.00 | 13,900.00 | 14,000.00 | 14,000.00 | 29,005 |
| 2022-09-22 | 14,800.00 | 14,950.00 | 13,950.00 | 14,350.00 | 14,350.00 | 74,336 |
| 2022-09-21 | 15,050.00 | 15,150.00 | 14,750.00 | 14,800.00 | 14,800.00 | 35,678 |
| 2022-09-20 | 15,050.00 | 15,200.00 | 14,950.00 | 15,050.00 | 15,050.00 | 25,228 |
| 2022-09-19 | 15,050.00 | 15,200.00 | 14,950.00 | 15,050.00 | 15,050.00 | 27,196 |
| 2022-09-16 | 15,200.00 | 15,300.00 | 15,050.00 | 15,100.00 | 15,100.00 | 10,446 |
| 2022-09-15 | 15,500.00 | 15,650.00 | 15,100.00 | 15,250.00 | 15,250.00 | 25,208 |
| 2022-09-14 | 15,050.00 | 15,550.00 | 15,050.00 | 15,450.00 | 15,450.00 | 40,485 |
| 2022-09-13 | 15,450.00 | 15,650.00 | 15,450.00 | 15,550.00 | 15,550.00 | 18,379 |
| 2022-09-08 | 15,700.00 | 15,700.00 | 15,200.00 | 15,350.00 | 15,350.00 | 20,799 |
| 2022-09-07 | 15,700.00 | 15,700.00 | 15,200.00 | 15,300.00 | 15,300.00 | 26,148 |
| 2022-09-06 | 15,350.00 | 15,850.00 | 15,350.00 | 15,700.00 | 15,700.00 | 15,187 |
| 2022-09-05 | 15,500.00 | 15,800.00 | 15,250.00 | 15,500.00 | 15,500.00 | 52,871 |
| 2022-09-02 | 15,650.00 | 16,000.00 | 15,600.00 | 15,800.00 | 15,800.00 | 57,298 |
| 2022-09-01 | 16,250.00 | 16,250.00 | 15,800.00 | 15,850.00 | 15,850.00 | 27,568 |
| 2022-08-31 | 16,000.00 | 16,300.00 | 15,850.00 | 16,200.00 | 16,200.00 | 25,692 |
| 2022-08-30 | 16,000.00 | 16,200.00 | 15,950.00 | 16,100.00 | 16,100.00 | 29,982 |
| 2022-08-29 | 16,050.00 | 16,200.00 | 15,850.00 | 16,050.00 | 16,050.00 | 45,228 |
| 2022-08-26 | 16,800.00 | 16,850.00 | 16,350.00 | 16,400.00 | 16,400.00 | 36,157 |
| 2022-08-25 | 16,750.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 16,019 |
| 2022-08-24 | 16,700.00 | 16,700.00 | 16,550.00 | 16,650.00 | 16,650.00 | 16,619 |
| 2022-08-23 | 16,600.00 | 16,850.00 | 16,450.00 | 16,500.00 | 16,500.00 | 31,251 |
| 2022-08-22 | 16,950.00 | 17,050.00 | 16,700.00 | 16,950.00 | 16,950.00 | 24,846 |
| 2022-08-19 | 17,150.00 | 17,200.00 | 16,850.00 | 17,000.00 | 17,000.00 | 23,044 |
| 2022-08-18 | 17,200.00 | 17,200.00 | 16,800.00 | 17,000.00 | 17,000.00 | 33,780 |
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.