TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 16,100.00 | 16,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | 37,205 |
| 2022-02-21 | 16,400.00 | 16,500.00 | 16,100.00 | 16,500.00 | 16,500.00 | 21,467 |
| 2022-02-18 | 16,250.00 | 16,450.00 | 16,150.00 | 16,450.00 | 16,450.00 | 18,143 |
| 2022-02-17 | 16,450.00 | 16,650.00 | 16,050.00 | 16,500.00 | 16,500.00 | 42,991 |
| 2022-02-16 | 16,000.00 | 16,400.00 | 16,000.00 | 16,350.00 | 16,350.00 | 38,169 |
| 2022-02-15 | 16,050.00 | 16,450.00 | 15,700.00 | 15,800.00 | 15,800.00 | 47,874 |
| 2022-02-14 | 16,400.00 | 16,750.00 | 16,050.00 | 16,200.00 | 16,200.00 | 49,071 |
| 2022-02-11 | 16,750.00 | 16,950.00 | 16,450.00 | 16,700.00 | 16,700.00 | 35,888 |
| 2022-02-10 | 17,200.00 | 17,200.00 | 16,850.00 | 16,950.00 | 16,950.00 | 22,545 |
| 2022-02-09 | 17,150.00 | 17,350.00 | 16,900.00 | 17,100.00 | 17,100.00 | 24,381 |
| 2022-02-08 | 17,000.00 | 17,350.00 | 16,650.00 | 17,100.00 | 17,100.00 | 46,269 |
| 2022-02-07 | 17,200.00 | 17,200.00 | 16,750.00 | 16,900.00 | 16,900.00 | 30,801 |
| 2022-02-04 | 16,800.00 | 16,950.00 | 16,650.00 | 16,850.00 | 16,850.00 | 34,004 |
| 2022-02-03 | 16,750.00 | 17,050.00 | 16,650.00 | 16,850.00 | 16,850.00 | 55,373 |
| 2022-01-28 | 15,950.00 | 16,700.00 | 15,750.00 | 16,600.00 | 16,600.00 | 71,671 |
| 2022-01-27 | 16,100.00 | 16,450.00 | 15,650.00 | 15,650.00 | 15,650.00 | 101,866 |
| 2022-01-26 | 16,050.00 | 16,500.00 | 16,050.00 | 16,150.00 | 16,150.00 | 42,721 |
| 2022-01-25 | 17,100.00 | 17,200.00 | 16,100.00 | 16,150.00 | 16,150.00 | 128,499 |
| 2022-01-24 | 17,250.00 | 17,500.00 | 16,700.00 | 17,000.00 | 17,000.00 | 86,707 |
| 2022-01-21 | 17,950.00 | 18,150.00 | 17,150.00 | 17,500.00 | 17,500.00 | 76,747 |
| 2022-01-20 | 17,550.00 | 18,100.00 | 17,550.00 | 18,100.00 | 18,100.00 | 43,014 |
| 2022-01-19 | 16,850.00 | 18,100.00 | 16,800.00 | 17,850.00 | 17,850.00 | 92,260 |
| 2022-01-18 | 17,350.00 | 17,750.00 | 17,000.00 | 17,000.00 | 17,000.00 | 56,391 |
| 2022-01-17 | 18,200.00 | 18,200.00 | 17,500.00 | 17,550.00 | 17,550.00 | 92,895 |
| 2022-01-14 | 18,150.00 | 18,500.00 | 17,900.00 | 18,150.00 | 18,150.00 | 109,544 |
| 2022-01-13 | 18,700.00 | 18,950.00 | 18,100.00 | 18,600.00 | 18,600.00 | 63,962 |
| 2022-01-12 | 18,150.00 | 18,750.00 | 18,100.00 | 18,500.00 | 18,500.00 | 54,811 |
| 2022-01-11 | 18,200.00 | 18,300.00 | 17,850.00 | 18,000.00 | 18,000.00 | 68,874 |
| 2022-01-10 | 18,500.00 | 18,750.00 | 18,050.00 | 18,150.00 | 18,150.00 | 129,415 |
| 2022-01-07 | 18,600.00 | 19,150.00 | 18,600.00 | 18,700.00 | 18,700.00 | 86,151 |
| 2022-01-06 | 18,500.00 | 19,000.00 | 18,500.00 | 18,550.00 | 18,550.00 | 105,205 |
| 2022-01-05 | 19,500.00 | 19,500.00 | 18,950.00 | 19,000.00 | 19,000.00 | 81,202 |
| 2022-01-04 | 19,550.00 | 19,750.00 | 19,350.00 | 19,500.00 | 19,500.00 | 127,287 |
| 2022-01-03 | 19,400.00 | 19,450.00 | 18,700.00 | 19,400.00 | 19,400.00 | 96,852 |
| 2021-12-30 | 19,000.00 | 19,450.00 | 18,850.00 | 19,300.00 | 19,300.00 | 73,512 |
| 2021-12-29 | 18,800.00 | 19,300.00 | 18,650.00 | 18,900.00 | 18,900.00 | 117,701 |
| 2021-12-28 | 18,700.00 | 18,700.00 | 18,250.00 | 18,650.00 | 18,650.00 | 139,072 |
| 2021-12-27 | 19,300.00 | 19,300.00 | 18,350.00 | 18,700.00 | 18,700.00 | 146,807 |
| 2021-12-24 | 19,250.00 | 19,250.00 | 18,950.00 | 19,150.00 | 19,150.00 | 32,417 |
| 2021-12-23 | 18,850.00 | 19,700.00 | 18,650.00 | 19,250.00 | 19,250.00 | 85,198 |
| 2021-12-22 | 18,700.00 | 18,700.00 | 18,450.00 | 18,700.00 | 18,700.00 | 36,800 |
| 2021-12-21 | 18,950.00 | 19,000.00 | 18,500.00 | 18,700.00 | 18,700.00 | 73,177 |
| 2021-12-20 | 19,300.00 | 19,400.00 | 18,750.00 | 18,950.00 | 18,950.00 | 73,489 |
| 2021-12-17 | 19,500.00 | 19,650.00 | 19,000.00 | 19,300.00 | 19,300.00 | 97,208 |
| 2021-12-16 | 19,400.00 | 19,900.00 | 19,100.00 | 19,900.00 | 19,900.00 | 75,202 |
| 2021-12-15 | 20,800.00 | 21,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | 349,510 |
| 2021-12-14 | 19,750.00 | 20,600.00 | 19,500.00 | 20,100.00 | 20,100.00 | 265,195 |
| 2021-12-13 | 19,600.00 | 19,700.00 | 19,250.00 | 19,400.00 | 19,400.00 | 78,090 |
| 2021-12-10 | 19,700.00 | 19,900.00 | 19,400.00 | 19,700.00 | 19,700.00 | 69,912 |
| 2021-12-09 | 18,900.00 | 19,950.00 | 18,800.00 | 19,800.00 | 19,800.00 | 297,185 |
| 2021-12-08 | 18,900.00 | 18,900.00 | 18,500.00 | 18,800.00 | 18,800.00 | 90,581 |
| 2021-12-07 | 18,150.00 | 18,700.00 | 18,100.00 | 18,700.00 | 18,700.00 | 67,736 |
| 2021-12-06 | 17,850.00 | 18,150.00 | 17,800.00 | 18,050.00 | 18,050.00 | 49,860 |
| 2021-12-03 | 18,000.00 | 18,150.00 | 17,750.00 | 18,100.00 | 18,100.00 | 32,667 |
| 2021-12-02 | 17,600.00 | 17,900.00 | 17,500.00 | 17,900.00 | 17,900.00 | 59,876 |
| 2021-12-01 | 17,600.00 | 18,150.00 | 17,550.00 | 17,800.00 | 17,800.00 | 81,799 |
| 2021-11-30 | 18,550.00 | 18,850.00 | 17,600.00 | 17,750.00 | 17,750.00 | 120,641 |
| 2021-11-29 | 18,750.00 | 18,800.00 | 18,350.00 | 18,550.00 | 18,550.00 | 97,967 |
| 2021-11-26 | 18,750.00 | 19,450.00 | 18,750.00 | 19,150.00 | 19,150.00 | 107,212 |
| 2021-11-25 | 19,200.00 | 19,450.00 | 18,750.00 | 18,950.00 | 18,950.00 | 67,699 |
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.