TiumBio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,700.00 | 5,880.00 | 5,180.00 | 5,230.00 | 5,230.00 | 361,245 |
| 2024-10-29 | 6,100.00 | 6,150.00 | 5,830.00 | 5,930.00 | 5,930.00 | 39,989 |
| 2024-10-28 | 6,110.00 | 6,130.00 | 6,000.00 | 6,120.00 | 6,120.00 | 30,581 |
| 2024-10-25 | 6,120.00 | 6,140.00 | 6,000.00 | 6,100.00 | 6,100.00 | 62,733 |
| 2024-10-24 | 6,260.00 | 6,280.00 | 5,980.00 | 6,120.00 | 6,120.00 | 136,801 |
| 2024-10-23 | 6,090.00 | 6,400.00 | 6,030.00 | 6,330.00 | 6,330.00 | 104,256 |
| 2024-10-22 | 6,300.00 | 6,350.00 | 6,150.00 | 6,150.00 | 6,150.00 | 57,866 |
| 2024-10-21 | 6,350.00 | 6,400.00 | 6,210.00 | 6,350.00 | 6,350.00 | 44,225 |
| 2024-10-18 | 6,290.00 | 6,340.00 | 6,030.00 | 6,320.00 | 6,320.00 | 111,308 |
| 2024-10-17 | 6,510.00 | 6,550.00 | 6,120.00 | 6,290.00 | 6,290.00 | 146,144 |
| 2024-10-16 | 6,720.00 | 6,800.00 | 6,450.00 | 6,510.00 | 6,510.00 | 128,976 |
| 2024-10-15 | 6,400.00 | 6,840.00 | 6,390.00 | 6,790.00 | 6,790.00 | 238,376 |
| 2024-10-14 | 6,360.00 | 6,450.00 | 6,280.00 | 6,430.00 | 6,430.00 | 45,487 |
| 2024-10-11 | 6,300.00 | 6,500.00 | 6,250.00 | 6,450.00 | 6,450.00 | 51,512 |
| 2024-10-10 | 6,550.00 | 6,550.00 | 6,210.00 | 6,350.00 | 6,350.00 | 71,417 |
| 2024-10-08 | 6,350.00 | 6,520.00 | 6,270.00 | 6,420.00 | 6,420.00 | 73,712 |
| 2024-10-07 | 6,450.00 | 6,460.00 | 6,300.00 | 6,400.00 | 6,400.00 | 55,012 |
| 2024-10-04 | 6,310.00 | 6,630.00 | 6,310.00 | 6,440.00 | 6,440.00 | 63,431 |
| 2024-10-02 | 6,620.00 | 6,630.00 | 6,320.00 | 6,400.00 | 6,400.00 | 115,383 |
| 2024-09-30 | 6,820.00 | 6,870.00 | 6,440.00 | 6,620.00 | 6,620.00 | 154,675 |
| 2024-09-27 | 6,550.00 | 7,100.00 | 6,240.00 | 6,980.00 | 6,980.00 | 440,137 |
| 2024-09-26 | 6,460.00 | 6,800.00 | 6,240.00 | 6,550.00 | 6,550.00 | 219,250 |
| 2024-09-25 | 6,690.00 | 6,780.00 | 6,390.00 | 6,460.00 | 6,460.00 | 94,471 |
| 2024-09-24 | 6,270.00 | 6,830.00 | 6,100.00 | 6,660.00 | 6,660.00 | 306,258 |
| 2024-09-23 | 6,350.00 | 6,460.00 | 6,120.00 | 6,170.00 | 6,170.00 | 70,622 |
| 2024-09-20 | 6,040.00 | 6,360.00 | 6,040.00 | 6,330.00 | 6,330.00 | 105,419 |
| 2024-09-19 | 6,250.00 | 6,450.00 | 5,990.00 | 6,090.00 | 6,090.00 | 218,244 |
| 2024-09-13 | 5,750.00 | 6,170.00 | 5,620.00 | 6,160.00 | 6,160.00 | 112,091 |
| 2024-09-12 | 5,500.00 | 6,300.00 | 5,500.00 | 5,780.00 | 5,780.00 | 265,006 |
| 2024-09-11 | 5,600.00 | 5,760.00 | 5,480.00 | 5,500.00 | 5,500.00 | 43,242 |
| 2024-09-10 | 5,790.00 | 5,790.00 | 5,500.00 | 5,670.00 | 5,670.00 | 56,519 |
| 2024-09-09 | 5,680.00 | 5,790.00 | 5,440.00 | 5,790.00 | 5,790.00 | 40,976 |
| 2024-09-06 | 5,630.00 | 5,660.00 | 5,470.00 | 5,620.00 | 5,620.00 | 33,939 |
| 2024-09-05 | 5,780.00 | 5,890.00 | 5,500.00 | 5,630.00 | 5,630.00 | 99,181 |
| 2024-09-04 | 5,900.00 | 5,940.00 | 5,750.00 | 5,780.00 | 5,780.00 | 98,183 |
| 2024-09-03 | 6,150.00 | 6,200.00 | 6,000.00 | 6,080.00 | 6,080.00 | 86,455 |
| 2024-09-02 | 6,550.00 | 6,550.00 | 6,090.00 | 6,210.00 | 6,210.00 | 126,439 |
| 2024-08-30 | 6,550.00 | 6,610.00 | 6,310.00 | 6,470.00 | 6,470.00 | 150,829 |
| 2024-08-29 | 6,450.00 | 6,710.00 | 6,330.00 | 6,550.00 | 6,550.00 | 243,849 |
| 2024-08-28 | 6,650.00 | 6,660.00 | 6,310.00 | 6,470.00 | 6,470.00 | 113,871 |
| 2024-08-27 | 6,200.00 | 6,600.00 | 6,090.00 | 6,600.00 | 6,600.00 | 119,304 |
| 2024-08-26 | 6,370.00 | 6,370.00 | 6,010.00 | 6,190.00 | 6,190.00 | 80,566 |
| 2024-08-23 | 6,250.00 | 6,870.00 | 6,200.00 | 6,370.00 | 6,370.00 | 216,200 |
| 2024-08-22 | 6,680.00 | 6,680.00 | 6,310.00 | 6,390.00 | 6,390.00 | 61,469 |
| 2024-08-21 | 6,510.00 | 6,640.00 | 6,470.00 | 6,580.00 | 6,580.00 | 58,363 |
| 2024-08-20 | 6,580.00 | 6,700.00 | 6,480.00 | 6,590.00 | 6,590.00 | 62,810 |
| 2024-08-19 | 6,410.00 | 6,620.00 | 6,350.00 | 6,570.00 | 6,570.00 | 76,127 |
| 2024-08-16 | 6,360.00 | 6,400.00 | 6,210.00 | 6,400.00 | 6,400.00 | 37,228 |
| 2024-08-14 | 6,410.00 | 6,470.00 | 6,270.00 | 6,360.00 | 6,360.00 | 53,978 |
| 2024-08-13 | 6,490.00 | 6,520.00 | 6,300.00 | 6,470.00 | 6,470.00 | 87,811 |
| 2024-08-12 | 6,300.00 | 6,560.00 | 6,280.00 | 6,450.00 | 6,450.00 | 51,992 |
| 2024-08-09 | 6,290.00 | 6,400.00 | 6,220.00 | 6,360.00 | 6,360.00 | 28,781 |
| 2024-08-08 | 5,990.00 | 6,310.00 | 5,890.00 | 6,290.00 | 6,290.00 | 82,600 |
| 2024-08-07 | 5,780.00 | 6,110.00 | 5,690.00 | 6,000.00 | 6,000.00 | 73,078 |
| 2024-08-06 | 5,680.00 | 6,200.00 | 5,630.00 | 5,780.00 | 5,780.00 | 100,228 |
| 2024-08-05 | 6,250.00 | 6,300.00 | 5,350.00 | 5,650.00 | 5,650.00 | 170,608 |
| 2024-08-02 | 6,510.00 | 6,660.00 | 6,310.00 | 6,310.00 | 6,310.00 | 80,694 |
| 2024-08-01 | 6,580.00 | 6,720.00 | 6,500.00 | 6,650.00 | 6,650.00 | 59,036 |
| 2024-07-31 | 6,510.00 | 6,550.00 | 6,320.00 | 6,550.00 | 6,550.00 | 56,351 |
| 2024-07-30 | 6,450.00 | 6,760.00 | 6,210.00 | 6,510.00 | 6,510.00 | 128,466 |
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.