TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 17,300.00 | 17,300.00 | 16,950.00 | 17,050.00 | 17,050.00 | 50,339 |
| 2022-08-16 | 17,450.00 | 17,550.00 | 17,100.00 | 17,300.00 | 17,300.00 | 41,695 |
| 2022-08-12 | 16,800.00 | 17,250.00 | 16,750.00 | 17,250.00 | 17,250.00 | 55,493 |
| 2022-08-11 | 17,000.00 | 17,150.00 | 16,650.00 | 16,700.00 | 16,700.00 | 66,012 |
| 2022-08-10 | 17,150.00 | 17,600.00 | 16,700.00 | 16,800.00 | 16,800.00 | 167,997 |
| 2022-08-09 | 19,650.00 | 19,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | 567,264 |
| 2022-08-08 | 18,750.00 | 18,750.00 | 18,150.00 | 18,200.00 | 18,200.00 | 43,157 |
| 2022-08-05 | 18,000.00 | 18,850.00 | 17,950.00 | 18,500.00 | 18,500.00 | 95,888 |
| 2022-08-04 | 17,650.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | 50,719 |
| 2022-08-03 | 17,500.00 | 17,700.00 | 17,350.00 | 17,450.00 | 17,450.00 | 16,594 |
| 2022-08-02 | 17,850.00 | 17,950.00 | 17,350.00 | 17,500.00 | 17,500.00 | 24,312 |
| 2022-08-01 | 17,450.00 | 17,850.00 | 17,250.00 | 17,800.00 | 17,800.00 | 63,253 |
| 2022-07-29 | 17,250.00 | 17,350.00 | 16,950.00 | 17,300.00 | 17,300.00 | 17,996 |
| 2022-07-28 | 17,450.00 | 17,450.00 | 17,050.00 | 17,250.00 | 17,250.00 | 21,734 |
| 2022-07-27 | 17,300.00 | 17,500.00 | 17,150.00 | 17,250.00 | 17,250.00 | 23,255 |
| 2022-07-26 | 17,000.00 | 17,500.00 | 16,900.00 | 17,300.00 | 17,300.00 | 42,759 |
| 2022-07-25 | 17,050.00 | 17,150.00 | 16,550.00 | 17,150.00 | 17,150.00 | 38,740 |
| 2022-07-22 | 17,150.00 | 17,200.00 | 16,950.00 | 17,050.00 | 17,050.00 | 20,240 |
| 2022-07-21 | 17,500.00 | 17,500.00 | 16,950.00 | 17,150.00 | 17,150.00 | 26,755 |
| 2022-07-20 | 17,500.00 | 17,600.00 | 17,100.00 | 17,350.00 | 17,350.00 | 32,060 |
| 2022-07-19 | 16,700.00 | 17,400.00 | 16,700.00 | 17,300.00 | 17,300.00 | 53,805 |
| 2022-07-18 | 16,850.00 | 17,000.00 | 16,650.00 | 16,950.00 | 16,950.00 | 26,855 |
| 2022-07-15 | 17,000.00 | 17,000.00 | 16,600.00 | 16,700.00 | 16,700.00 | 22,773 |
| 2022-07-14 | 17,100.00 | 17,200.00 | 16,400.00 | 16,900.00 | 16,900.00 | 48,058 |
| 2022-07-13 | 17,450.00 | 17,450.00 | 16,850.00 | 17,050.00 | 17,050.00 | 56,844 |
| 2022-07-12 | 16,900.00 | 17,400.00 | 16,850.00 | 17,100.00 | 17,100.00 | 80,631 |
| 2022-07-11 | 16,350.00 | 17,100.00 | 16,350.00 | 16,800.00 | 16,800.00 | 76,979 |
| 2022-07-08 | 16,300.00 | 16,450.00 | 16,150.00 | 16,350.00 | 16,350.00 | 28,606 |
| 2022-07-07 | 16,150.00 | 16,300.00 | 15,950.00 | 16,300.00 | 16,300.00 | 36,278 |
| 2022-07-06 | 16,000.00 | 16,250.00 | 15,750.00 | 15,950.00 | 15,950.00 | 30,598 |
| 2022-07-05 | 15,550.00 | 16,100.00 | 15,550.00 | 15,800.00 | 15,800.00 | 17,527 |
| 2022-07-04 | 15,800.00 | 15,850.00 | 15,100.00 | 15,600.00 | 15,600.00 | 23,822 |
| 2022-07-01 | 15,900.00 | 16,000.00 | 15,600.00 | 15,700.00 | 15,700.00 | 23,217 |
| 2022-06-30 | 16,050.00 | 16,050.00 | 15,750.00 | 15,900.00 | 15,900.00 | 26,616 |
| 2022-06-29 | 15,900.00 | 16,100.00 | 15,700.00 | 15,900.00 | 15,900.00 | 21,264 |
| 2022-06-28 | 16,150.00 | 16,200.00 | 15,950.00 | 16,150.00 | 16,150.00 | 21,094 |
| 2022-06-27 | 16,250.00 | 16,250.00 | 15,900.00 | 16,050.00 | 16,050.00 | 24,752 |
| 2022-06-24 | 15,200.00 | 15,900.00 | 15,200.00 | 15,900.00 | 15,900.00 | 40,975 |
| 2022-06-23 | 15,350.00 | 15,500.00 | 15,000.00 | 15,200.00 | 15,200.00 | 48,669 |
| 2022-06-22 | 15,300.00 | 15,550.00 | 15,100.00 | 15,200.00 | 15,200.00 | 27,929 |
| 2022-06-21 | 15,250.00 | 15,600.00 | 15,150.00 | 15,250.00 | 15,250.00 | 23,759 |
| 2022-06-20 | 16,050.00 | 16,050.00 | 15,200.00 | 15,250.00 | 15,250.00 | 38,932 |
| 2022-06-17 | 14,850.00 | 16,000.00 | 14,800.00 | 15,850.00 | 15,850.00 | 46,708 |
| 2022-06-16 | 15,600.00 | 15,600.00 | 15,200.00 | 15,200.00 | 15,200.00 | 33,658 |
| 2022-06-15 | 15,450.00 | 15,800.00 | 15,050.00 | 15,200.00 | 15,200.00 | 50,731 |
| 2022-06-14 | 15,250.00 | 16,000.00 | 15,200.00 | 15,650.00 | 15,650.00 | 58,206 |
| 2022-06-13 | 16,050.00 | 16,150.00 | 15,700.00 | 15,800.00 | 15,800.00 | 61,464 |
| 2022-06-10 | 16,150.00 | 16,450.00 | 16,050.00 | 16,300.00 | 16,300.00 | 43,434 |
| 2022-06-09 | 16,200.00 | 16,450.00 | 16,000.00 | 16,150.00 | 16,150.00 | 63,484 |
| 2022-06-08 | 16,350.00 | 16,650.00 | 16,300.00 | 16,300.00 | 16,300.00 | 25,956 |
| 2022-06-07 | 16,550.00 | 16,800.00 | 16,300.00 | 16,350.00 | 16,350.00 | 57,434 |
| 2022-06-03 | 17,000.00 | 17,000.00 | 16,450.00 | 16,500.00 | 16,500.00 | 61,510 |
| 2022-06-02 | 16,400.00 | 18,850.00 | 16,200.00 | 16,750.00 | 16,750.00 | 550,673 |
| 2022-05-31 | 16,100.00 | 16,400.00 | 16,100.00 | 16,300.00 | 16,300.00 | 26,837 |
| 2022-05-30 | 16,050.00 | 16,200.00 | 15,950.00 | 16,050.00 | 16,050.00 | 31,286 |
| 2022-05-27 | 16,150.00 | 16,250.00 | 16,000.00 | 16,100.00 | 16,100.00 | 12,549 |
| 2022-05-26 | 16,200.00 | 16,350.00 | 15,950.00 | 16,000.00 | 16,000.00 | 19,993 |
| 2022-05-25 | 16,050.00 | 16,200.00 | 15,900.00 | 15,950.00 | 15,950.00 | 15,595 |
| 2022-05-24 | 16,300.00 | 16,300.00 | 16,050.00 | 16,050.00 | 16,050.00 | 15,353 |
| 2022-05-23 | 16,000.00 | 16,450.00 | 15,800.00 | 16,350.00 | 16,350.00 | 61,395 |
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.