TiumBio Co., Ltd. (KOSDAQ:321550)
South Korea · Delayed Price · Currency is KRW 7,380.00
-950.00 (-11.40%)
Last updated: Nov 10, 2025, 1:31 PM KST
TiumBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 7,160.00 | 7,400.00 | 6,960.00 | 7,350.00 | 7,350.00 | 3.96% | 334,230 |
| Nov 14, 2025 | 7,600.00 | 7,700.00 | 6,910.00 | 7,070.00 | 7,070.00 | -7.10% | 442,460 |
| Nov 13, 2025 | 8,270.00 | 8,420.00 | 7,590.00 | 7,610.00 | 7,610.00 | -4.76% | 722,331 |
| Nov 12, 2025 | 7,750.00 | 8,070.00 | 7,550.00 | 7,990.00 | 7,990.00 | 3.36% | 491,960 |
| Nov 11, 2025 | 7,660.00 | 8,190.00 | 7,420.00 | 7,730.00 | 7,730.00 | 0.91% | 904,074 |
| Nov 10, 2025 | 8,330.00 | 9,220.00 | 7,270.00 | 7,660.00 | 7,660.00 | -8.04% | 1,588,776 |
| Nov 7, 2025 | 8,030.00 | 8,550.00 | 8,000.00 | 8,330.00 | 8,330.00 | -0.48% | 484,464 |
| Nov 6, 2025 | 9,270.00 | 9,400.00 | 8,370.00 | 8,370.00 | 8,370.00 | -9.71% | 610,942 |
| Nov 5, 2025 | 8,360.00 | 9,450.00 | 7,940.00 | 9,270.00 | 9,270.00 | 10.89% | 1,706,276 |
| Nov 4, 2025 | 7,250.00 | 8,470.00 | 7,110.00 | 8,360.00 | 8,360.00 | 15.63% | 1,152,316 |
| Nov 3, 2025 | 6,870.00 | 7,230.00 | 6,800.00 | 7,230.00 | 7,230.00 | 5.86% | 339,032 |
| Oct 31, 2025 | 6,270.00 | 7,000.00 | 6,250.00 | 6,830.00 | 6,830.00 | 8.93% | 643,308 |
| Oct 30, 2025 | 6,380.00 | 6,440.00 | 6,160.00 | 6,270.00 | 6,270.00 | -1.72% | 102,112 |
| Oct 29, 2025 | 6,450.00 | 6,490.00 | 6,240.00 | 6,380.00 | 6,380.00 | -1.09% | 107,690 |
| Oct 28, 2025 | 6,450.00 | 6,470.00 | 6,330.00 | 6,450.00 | 6,450.00 | 1.42% | 90,536 |
| Oct 27, 2025 | 6,260.00 | 6,370.00 | 6,080.00 | 6,360.00 | 6,360.00 | 3.08% | 151,642 |
| Oct 24, 2025 | 6,000.00 | 6,270.00 | 5,960.00 | 6,170.00 | 6,170.00 | 2.83% | 161,429 |
| Oct 23, 2025 | 6,090.00 | 6,160.00 | 5,820.00 | 6,000.00 | 6,000.00 | -2.44% | 161,840 |
| Oct 22, 2025 | 6,450.00 | 6,640.00 | 6,030.00 | 6,150.00 | 6,150.00 | -2.38% | 252,603 |
| Oct 21, 2025 | 6,470.00 | 6,590.00 | 6,220.00 | 6,300.00 | 6,300.00 | -2.93% | 208,464 |
| Oct 20, 2025 | 5,950.00 | 6,920.00 | 5,950.00 | 6,490.00 | 6,490.00 | 8.17% | 843,825 |
| Oct 17, 2025 | 6,170.00 | 6,170.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.32% | 97,461 |
| Oct 16, 2025 | 6,000.00 | 6,110.00 | 5,780.00 | 6,080.00 | 6,080.00 | 1.16% | 200,988 |
| Oct 15, 2025 | 5,970.00 | 6,050.00 | 5,880.00 | 6,010.00 | 6,010.00 | 0.17% | 99,998 |
| Oct 14, 2025 | 6,110.00 | 6,160.00 | 5,930.00 | 6,000.00 | 6,000.00 | -2.60% | 177,847 |
| Oct 13, 2025 | 5,630.00 | 6,160.00 | 5,540.00 | 6,160.00 | 6,160.00 | 7.69% | 306,735 |
| Oct 10, 2025 | 5,500.00 | 5,740.00 | 5,410.00 | 5,720.00 | 5,720.00 | 4.00% | 332,338 |
| Oct 2, 2025 | 5,550.00 | 5,700.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.90% | 258,548 |
| Oct 1, 2025 | 5,500.00 | 5,640.00 | 5,400.00 | 5,550.00 | 5,550.00 | 0.91% | 159,121 |
| Sep 30, 2025 | 5,440.00 | 5,600.00 | 5,340.00 | 5,500.00 | 5,500.00 | - | 45,296 |
| Sep 29, 2025 | 5,490.00 | 5,550.00 | 5,340.00 | 5,500.00 | 5,500.00 | 3.00% | 50,230 |
| Sep 26, 2025 | 5,690.00 | 5,690.00 | 5,300.00 | 5,340.00 | 5,340.00 | -6.15% | 111,342 |
| Sep 25, 2025 | 5,720.00 | 5,750.00 | 5,510.00 | 5,690.00 | 5,690.00 | -0.52% | 78,126 |
| Sep 24, 2025 | 5,780.00 | 5,780.00 | 5,580.00 | 5,720.00 | 5,720.00 | -1.04% | 69,260 |
| Sep 23, 2025 | 5,760.00 | 5,820.00 | 5,550.00 | 5,780.00 | 5,780.00 | 0.52% | 91,365 |
| Sep 22, 2025 | 5,720.00 | 5,850.00 | 5,580.00 | 5,750.00 | 5,750.00 | 2.50% | 106,865 |
| Sep 19, 2025 | 5,510.00 | 5,780.00 | 5,500.00 | 5,610.00 | 5,610.00 | 0.18% | 90,876 |
| Sep 18, 2025 | 5,660.00 | 5,750.00 | 5,410.00 | 5,600.00 | 5,600.00 | -1.06% | 113,632 |
| Sep 17, 2025 | 5,770.00 | 5,770.00 | 5,540.00 | 5,660.00 | 5,660.00 | -2.58% | 184,564 |
| Sep 16, 2025 | 6,090.00 | 6,170.00 | 5,730.00 | 5,810.00 | 5,810.00 | -5.53% | 264,698 |
| Sep 15, 2025 | 6,200.00 | 6,270.00 | 6,050.00 | 6,150.00 | 6,150.00 | 2.84% | 308,642 |
| Sep 12, 2025 | 5,670.00 | 6,100.00 | 5,670.00 | 5,980.00 | 5,980.00 | 4.91% | 259,766 |
| Sep 11, 2025 | 5,670.00 | 5,730.00 | 5,580.00 | 5,700.00 | 5,700.00 | 0.53% | 32,123 |
| Sep 10, 2025 | 5,780.00 | 5,780.00 | 5,550.00 | 5,670.00 | 5,670.00 | -1.90% | 83,636 |
| Sep 9, 2025 | 5,950.00 | 5,950.00 | 5,670.00 | 5,780.00 | 5,780.00 | -1.70% | 75,291 |
| Sep 8, 2025 | 5,770.00 | 5,910.00 | 5,650.00 | 5,880.00 | 5,880.00 | 4.26% | 145,288 |
| Sep 5, 2025 | 5,650.00 | 5,800.00 | 5,510.00 | 5,640.00 | 5,640.00 | 0.71% | 77,134 |
| Sep 4, 2025 | 5,310.00 | 5,610.00 | 5,310.00 | 5,600.00 | 5,600.00 | 5.46% | 101,142 |