TiumBio Co., Ltd. (KOSDAQ:321550)
South Korea · Delayed Price · Currency is KRW 5,500.00
-70.00 (-1.26%)
At close: Jan 27, 2026
TiumBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5,790.00 | 6,290.00 | 5,710.00 | 6,280.00 | 6,280.00 | 8.46% | 401,958 |
| Jan 28, 2026 | 5,500.00 | 5,790.00 | 5,480.00 | 5,790.00 | 5,790.00 | 5.27% | 140,054 |
| Jan 27, 2026 | 5,570.00 | 5,680.00 | 5,290.00 | 5,500.00 | 5,500.00 | -1.26% | 181,817 |
| Jan 26, 2026 | 5,440.00 | 5,820.00 | 5,440.00 | 5,570.00 | 5,570.00 | 2.39% | 145,642 |
| Jan 23, 2026 | 5,200.00 | 5,490.00 | 5,020.00 | 5,440.00 | 5,440.00 | 4.62% | 232,821 |
| Jan 22, 2026 | 5,400.00 | 5,560.00 | 5,190.00 | 5,200.00 | 5,200.00 | -3.53% | 242,492 |
| Jan 21, 2026 | 5,690.00 | 5,820.00 | 5,350.00 | 5,390.00 | 5,390.00 | -8.33% | 305,738 |
| Jan 20, 2026 | 5,800.00 | 5,980.00 | 5,700.00 | 5,880.00 | 5,880.00 | 1.55% | 109,698 |
| Jan 19, 2026 | 6,160.00 | 6,180.00 | 5,750.00 | 5,790.00 | 5,790.00 | -4.61% | 214,784 |
| Jan 16, 2026 | 6,120.00 | 6,260.00 | 5,950.00 | 6,070.00 | 6,070.00 | -0.65% | 158,632 |
| Jan 15, 2026 | 5,950.00 | 6,180.00 | 5,870.00 | 6,110.00 | 6,110.00 | 2.69% | 120,439 |
| Jan 14, 2026 | 6,100.00 | 6,110.00 | 5,870.00 | 5,950.00 | 5,950.00 | -1.98% | 101,080 |
| Jan 13, 2026 | 6,280.00 | 6,280.00 | 5,900.00 | 6,070.00 | 6,070.00 | -1.30% | 159,011 |
| Jan 12, 2026 | 6,250.00 | 6,350.00 | 6,090.00 | 6,150.00 | 6,150.00 | 0.33% | 125,810 |
| Jan 9, 2026 | 6,010.00 | 6,130.00 | 5,960.00 | 6,130.00 | 6,130.00 | 1.66% | 85,394 |
| Jan 8, 2026 | 6,020.00 | 6,280.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.17% | 274,483 |
| Jan 7, 2026 | 5,990.00 | 6,220.00 | 5,960.00 | 6,040.00 | 6,040.00 | 0.17% | 127,325 |
| Jan 6, 2026 | 6,250.00 | 6,250.00 | 6,000.00 | 6,030.00 | 6,030.00 | -2.43% | 114,692 |
| Jan 5, 2026 | 6,080.00 | 6,240.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.65% | 111,887 |
| Jan 2, 2026 | 6,000.00 | 6,200.00 | 5,930.00 | 6,140.00 | 6,140.00 | 2.50% | 82,519 |
| Dec 30, 2025 | 5,980.00 | 6,090.00 | 5,870.00 | 5,990.00 | 5,990.00 | -0.83% | 79,448 |
| Dec 29, 2025 | 5,790.00 | 6,090.00 | 5,780.00 | 6,040.00 | 6,040.00 | 4.32% | 121,374 |
| Dec 26, 2025 | 5,950.00 | 5,950.00 | 5,680.00 | 5,790.00 | 5,790.00 | -1.53% | 95,155 |
| Dec 24, 2025 | 6,030.00 | 6,070.00 | 5,700.00 | 5,880.00 | 5,880.00 | -2.49% | 305,685 |
| Dec 23, 2025 | 6,040.00 | 6,110.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.17% | 80,185 |
| Dec 22, 2025 | 6,310.00 | 6,310.00 | 6,020.00 | 6,040.00 | 6,040.00 | -2.11% | 73,358 |
| Dec 19, 2025 | 6,040.00 | 6,280.00 | 5,850.00 | 6,170.00 | 6,170.00 | 3.70% | 125,348 |
| Dec 18, 2025 | 5,900.00 | 6,010.00 | 5,850.00 | 5,950.00 | 5,950.00 | - | 71,786 |
| Dec 17, 2025 | 6,240.00 | 6,240.00 | 5,910.00 | 5,950.00 | 5,950.00 | -4.65% | 158,415 |
| Dec 16, 2025 | 6,120.00 | 6,290.00 | 6,090.00 | 6,240.00 | 6,240.00 | -0.16% | 91,759 |
| Dec 15, 2025 | 6,200.00 | 6,400.00 | 6,020.00 | 6,250.00 | 6,250.00 | - | 106,073 |
| Dec 12, 2025 | 6,460.00 | 6,460.00 | 6,120.00 | 6,250.00 | 6,250.00 | -2.65% | 187,100 |
| Dec 11, 2025 | 6,250.00 | 6,540.00 | 6,250.00 | 6,420.00 | 6,420.00 | 3.55% | 123,124 |
| Dec 10, 2025 | 6,380.00 | 6,380.00 | 6,070.00 | 6,200.00 | 6,200.00 | -2.82% | 138,357 |
| Dec 9, 2025 | 6,230.00 | 6,540.00 | 6,220.00 | 6,380.00 | 6,380.00 | 2.24% | 117,039 |
| Dec 8, 2025 | 6,680.00 | 6,680.00 | 6,170.00 | 6,240.00 | 6,240.00 | -6.45% | 566,532 |
| Dec 5, 2025 | 6,910.00 | 6,910.00 | 6,540.00 | 6,670.00 | 6,670.00 | -2.63% | 192,045 |
| Dec 4, 2025 | 6,860.00 | 7,110.00 | 6,700.00 | 6,850.00 | 6,850.00 | -1.44% | 165,620 |
| Dec 3, 2025 | 6,890.00 | 6,980.00 | 6,800.00 | 6,950.00 | 6,950.00 | 0.43% | 134,682 |
| Dec 2, 2025 | 6,690.00 | 6,920.00 | 6,430.00 | 6,920.00 | 6,920.00 | 3.44% | 186,236 |
| Dec 1, 2025 | 7,010.00 | 7,030.00 | 6,690.00 | 6,690.00 | 6,690.00 | -4.43% | 275,972 |
| Nov 28, 2025 | 6,820.00 | 7,110.00 | 6,760.00 | 7,000.00 | 7,000.00 | 5.58% | 519,802 |
| Nov 27, 2025 | 6,400.00 | 6,640.00 | 6,310.00 | 6,630.00 | 6,630.00 | 3.92% | 155,957 |
| Nov 26, 2025 | 6,400.00 | 6,460.00 | 6,130.00 | 6,380.00 | 6,380.00 | 2.74% | 113,524 |
| Nov 25, 2025 | 6,460.00 | 6,500.00 | 6,130.00 | 6,210.00 | 6,210.00 | -1.58% | 123,239 |
| Nov 24, 2025 | 6,620.00 | 6,620.00 | 6,200.00 | 6,310.00 | 6,310.00 | -4.68% | 158,766 |
| Nov 21, 2025 | 6,370.00 | 6,680.00 | 6,300.00 | 6,620.00 | 6,620.00 | -0.90% | 265,069 |
| Nov 20, 2025 | 6,590.00 | 6,860.00 | 6,550.00 | 6,680.00 | 6,680.00 | 1.37% | 330,607 |
| Nov 19, 2025 | 6,950.00 | 7,050.00 | 6,500.00 | 6,590.00 | 6,590.00 | -5.72% | 643,029 |
| Nov 18, 2025 | 6,980.00 | 7,200.00 | 6,870.00 | 6,990.00 | 6,990.00 | -4.90% | 389,666 |