TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 15,850.00 | 15,950.00 | 15,700.00 | 15,950.00 | 15,950.00 | 21,642 |
| 2022-05-19 | 15,700.00 | 15,900.00 | 15,600.00 | 15,800.00 | 15,800.00 | 30,387 |
| 2022-05-18 | 16,150.00 | 16,150.00 | 15,800.00 | 16,000.00 | 16,000.00 | 26,142 |
| 2022-05-17 | 16,000.00 | 16,100.00 | 15,800.00 | 16,000.00 | 16,000.00 | 28,945 |
| 2022-05-16 | 16,150.00 | 16,350.00 | 15,900.00 | 15,950.00 | 15,950.00 | 23,096 |
| 2022-05-13 | 15,950.00 | 16,250.00 | 15,700.00 | 16,100.00 | 16,100.00 | 42,546 |
| 2022-05-12 | 16,100.00 | 16,300.00 | 15,800.00 | 16,000.00 | 16,000.00 | 36,756 |
| 2022-05-11 | 16,100.00 | 16,350.00 | 16,000.00 | 16,150.00 | 16,150.00 | 16,795 |
| 2022-05-10 | 15,900.00 | 16,150.00 | 15,800.00 | 16,100.00 | 16,100.00 | 39,145 |
| 2022-05-09 | 16,500.00 | 16,500.00 | 16,100.00 | 16,200.00 | 16,200.00 | 35,482 |
| 2022-05-06 | 16,250.00 | 16,450.00 | 16,050.00 | 16,450.00 | 16,450.00 | 34,038 |
| 2022-05-04 | 16,600.00 | 16,600.00 | 16,200.00 | 16,350.00 | 16,350.00 | 16,860 |
| 2022-05-03 | 16,650.00 | 16,650.00 | 16,350.00 | 16,550.00 | 16,550.00 | 29,249 |
| 2022-05-02 | 16,400.00 | 16,750.00 | 16,200.00 | 16,600.00 | 16,600.00 | 24,618 |
| 2022-04-29 | 16,600.00 | 16,750.00 | 16,350.00 | 16,550.00 | 16,550.00 | 21,171 |
| 2022-04-28 | 17,100.00 | 17,100.00 | 16,400.00 | 16,600.00 | 16,600.00 | 22,525 |
| 2022-04-27 | 16,000.00 | 16,550.00 | 15,950.00 | 16,300.00 | 16,300.00 | 29,856 |
| 2022-04-26 | 16,300.00 | 16,450.00 | 16,200.00 | 16,250.00 | 16,250.00 | 36,098 |
| 2022-04-25 | 16,450.00 | 16,650.00 | 16,200.00 | 16,200.00 | 16,200.00 | 42,849 |
| 2022-04-22 | 16,900.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | 31,252 |
| 2022-04-21 | 16,750.00 | 17,350.00 | 16,750.00 | 16,900.00 | 16,900.00 | 38,563 |
| 2022-04-20 | 16,750.00 | 17,000.00 | 16,400.00 | 16,850.00 | 16,850.00 | 43,170 |
| 2022-04-19 | 16,800.00 | 16,800.00 | 16,500.00 | 16,550.00 | 16,550.00 | 22,487 |
| 2022-04-18 | 16,800.00 | 16,850.00 | 16,450.00 | 16,600.00 | 16,600.00 | 32,513 |
| 2022-04-15 | 16,750.00 | 16,800.00 | 16,500.00 | 16,750.00 | 16,750.00 | 26,308 |
| 2022-04-14 | 16,900.00 | 16,900.00 | 16,450.00 | 16,500.00 | 16,500.00 | 30,162 |
| 2022-04-13 | 16,800.00 | 16,850.00 | 16,500.00 | 16,650.00 | 16,650.00 | 25,096 |
| 2022-04-12 | 17,100.00 | 17,200.00 | 16,550.00 | 16,600.00 | 16,600.00 | 41,800 |
| 2022-04-11 | 17,650.00 | 17,650.00 | 17,100.00 | 17,200.00 | 17,200.00 | 38,951 |
| 2022-04-08 | 17,650.00 | 17,650.00 | 17,150.00 | 17,500.00 | 17,500.00 | 42,423 |
| 2022-04-07 | 17,200.00 | 17,550.00 | 16,950.00 | 17,500.00 | 17,500.00 | 46,386 |
| 2022-04-06 | 17,100.00 | 17,900.00 | 16,950.00 | 17,550.00 | 17,550.00 | 89,316 |
| 2022-04-05 | 17,100.00 | 17,200.00 | 16,850.00 | 17,200.00 | 17,200.00 | 21,220 |
| 2022-04-04 | 17,150.00 | 17,200.00 | 16,800.00 | 17,100.00 | 17,100.00 | 33,702 |
| 2022-04-01 | 16,700.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 26,995 |
| 2022-03-31 | 16,750.00 | 16,950.00 | 16,600.00 | 16,700.00 | 16,700.00 | 19,526 |
| 2022-03-30 | 16,400.00 | 16,900.00 | 16,300.00 | 16,800.00 | 16,800.00 | 42,544 |
| 2022-03-29 | 16,650.00 | 16,650.00 | 16,200.00 | 16,400.00 | 16,400.00 | 32,989 |
| 2022-03-28 | 16,200.00 | 16,650.00 | 16,050.00 | 16,400.00 | 16,400.00 | 36,546 |
| 2022-03-25 | 16,350.00 | 16,400.00 | 16,050.00 | 16,200.00 | 16,200.00 | 36,546 |
| 2022-03-24 | 16,500.00 | 16,500.00 | 16,100.00 | 16,250.00 | 16,250.00 | 36,381 |
| 2022-03-23 | 16,600.00 | 16,600.00 | 16,350.00 | 16,400.00 | 16,400.00 | 35,562 |
| 2022-03-22 | 16,500.00 | 16,650.00 | 16,400.00 | 16,450.00 | 16,450.00 | 49,457 |
| 2022-03-21 | 17,100.00 | 17,100.00 | 16,550.00 | 16,700.00 | 16,700.00 | 28,901 |
| 2022-03-18 | 16,800.00 | 17,050.00 | 16,750.00 | 16,950.00 | 16,950.00 | 33,429 |
| 2022-03-17 | 17,200.00 | 17,200.00 | 16,750.00 | 16,900.00 | 16,900.00 | 32,885 |
| 2022-03-16 | 16,950.00 | 16,950.00 | 16,600.00 | 16,700.00 | 16,700.00 | 18,731 |
| 2022-03-15 | 17,050.00 | 17,050.00 | 16,500.00 | 16,650.00 | 16,650.00 | 25,353 |
| 2022-03-14 | 17,100.00 | 17,400.00 | 16,750.00 | 16,850.00 | 16,850.00 | 42,906 |
| 2022-03-11 | 16,850.00 | 17,650.00 | 16,500.00 | 16,950.00 | 16,950.00 | 93,490 |
| 2022-03-10 | 16,800.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | 22,842 |
| 2022-03-08 | 16,550.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | 39,246 |
| 2022-03-07 | 16,650.00 | 16,800.00 | 16,500.00 | 16,550.00 | 16,550.00 | 25,334 |
| 2022-03-04 | 16,900.00 | 17,150.00 | 16,700.00 | 17,000.00 | 17,000.00 | 20,421 |
| 2022-03-03 | 16,600.00 | 17,100.00 | 16,450.00 | 17,100.00 | 17,100.00 | 50,697 |
| 2022-03-02 | 15,950.00 | 16,700.00 | 15,900.00 | 16,600.00 | 16,600.00 | 18,324 |
| 2022-02-28 | 16,150.00 | 16,300.00 | 15,950.00 | 16,250.00 | 16,250.00 | 22,554 |
| 2022-02-25 | 15,900.00 | 16,250.00 | 15,800.00 | 16,150.00 | 16,150.00 | 28,762 |
| 2022-02-24 | 16,250.00 | 16,250.00 | 15,600.00 | 15,800.00 | 15,800.00 | 49,703 |
| 2022-02-23 | 16,200.00 | 16,400.00 | 16,050.00 | 16,250.00 | 16,250.00 | 14,987 |
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.