TiumBio Co., Ltd. (KOSDAQ:321550)
South Korea · Delayed Price · Currency is KRW 5,980.00
+280.00 (4.91%)
At close: Sep 12, 2025
TiumBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 5,110.00 | 5,440.00 | 5,110.00 | 5,310.00 | 5,310.00 | 2.71% | 85,296 |
| Sep 2, 2025 | 4,960.00 | 5,190.00 | 4,960.00 | 5,170.00 | 5,170.00 | 3.19% | 22,714 |
| Sep 1, 2025 | 5,200.00 | 5,210.00 | 4,995.00 | 5,010.00 | 5,010.00 | -3.84% | 24,996 |
| Aug 29, 2025 | 4,990.00 | 5,240.00 | 4,890.00 | 5,210.00 | 5,210.00 | 4.41% | 33,331 |
| Aug 28, 2025 | 5,150.00 | 5,180.00 | 4,940.00 | 4,990.00 | 4,990.00 | -2.35% | 20,379 |
| Aug 27, 2025 | 5,030.00 | 5,160.00 | 5,010.00 | 5,110.00 | 5,110.00 | 1.39% | 24,831 |
| Aug 26, 2025 | 4,940.00 | 5,170.00 | 4,870.00 | 5,040.00 | 5,040.00 | 3.28% | 54,762 |
| Aug 25, 2025 | 4,950.00 | 4,950.00 | 4,750.00 | 4,880.00 | 4,880.00 | 2.20% | 26,723 |
| Aug 22, 2025 | 4,670.00 | 4,880.00 | 4,670.00 | 4,775.00 | 4,775.00 | 2.25% | 19,910 |
| Aug 21, 2025 | 4,645.00 | 4,715.00 | 4,500.00 | 4,670.00 | 4,670.00 | 0.54% | 26,394 |
| Aug 20, 2025 | 4,560.00 | 4,645.00 | 4,400.00 | 4,645.00 | 4,645.00 | 0.98% | 33,891 |
| Aug 19, 2025 | 4,700.00 | 4,700.00 | 4,475.00 | 4,600.00 | 4,600.00 | -1.18% | 23,004 |
| Aug 18, 2025 | 4,750.00 | 4,790.00 | 4,555.00 | 4,655.00 | 4,655.00 | -2.00% | 21,396 |
| Aug 14, 2025 | 4,870.00 | 4,870.00 | 4,610.00 | 4,750.00 | 4,750.00 | 1.93% | 18,728 |
| Aug 13, 2025 | 4,535.00 | 4,700.00 | 4,535.00 | 4,660.00 | 4,660.00 | 2.76% | 32,897 |
| Aug 12, 2025 | 4,520.00 | 4,670.00 | 4,495.00 | 4,535.00 | 4,535.00 | -0.11% | 42,357 |
| Aug 11, 2025 | 4,575.00 | 4,595.00 | 4,470.00 | 4,540.00 | 4,540.00 | -0.77% | 35,222 |
| Aug 8, 2025 | 4,595.00 | 4,755.00 | 4,515.00 | 4,575.00 | 4,575.00 | -0.44% | 29,854 |
| Aug 7, 2025 | 4,630.00 | 4,700.00 | 4,525.00 | 4,595.00 | 4,595.00 | -0.65% | 18,934 |
| Aug 6, 2025 | 4,590.00 | 4,735.00 | 4,405.00 | 4,625.00 | 4,625.00 | 0.76% | 29,119 |
| Aug 5, 2025 | 4,705.00 | 4,740.00 | 4,535.00 | 4,590.00 | 4,590.00 | 0.77% | 20,378 |
| Aug 4, 2025 | 4,610.00 | 4,625.00 | 4,450.00 | 4,555.00 | 4,555.00 | - | 26,399 |
| Aug 1, 2025 | 4,845.00 | 4,845.00 | 4,455.00 | 4,555.00 | 4,555.00 | -5.79% | 82,975 |
| Jul 31, 2025 | 4,750.00 | 4,840.00 | 4,665.00 | 4,835.00 | 4,835.00 | 2.65% | 25,306 |
| Jul 30, 2025 | 4,715.00 | 4,725.00 | 4,625.00 | 4,710.00 | 4,710.00 | -0.11% | 21,456 |
| Jul 29, 2025 | 4,740.00 | 4,825.00 | 4,630.00 | 4,715.00 | 4,715.00 | -0.53% | 29,335 |
| Jul 28, 2025 | 4,925.00 | 4,995.00 | 4,575.00 | 4,740.00 | 4,740.00 | -3.76% | 102,654 |
| Jul 25, 2025 | 5,040.00 | 5,100.00 | 4,925.00 | 4,925.00 | 4,925.00 | -3.62% | 43,719 |
| Jul 24, 2025 | 5,180.00 | 5,180.00 | 4,925.00 | 5,110.00 | 5,110.00 | 0.39% | 104,456 |
| Jul 23, 2025 | 5,350.00 | 5,450.00 | 5,050.00 | 5,090.00 | 5,090.00 | -1.55% | 179,517 |
| Jul 22, 2025 | 5,100.00 | 5,200.00 | 5,000.00 | 5,170.00 | 5,170.00 | 1.37% | 45,570 |
| Jul 21, 2025 | 5,280.00 | 5,390.00 | 5,050.00 | 5,100.00 | 5,100.00 | -3.41% | 129,407 |
| Jul 18, 2025 | 5,280.00 | 5,370.00 | 5,140.00 | 5,280.00 | 5,280.00 | - | 147,009 |
| Jul 17, 2025 | 5,080.00 | 5,340.00 | 4,975.00 | 5,280.00 | 5,280.00 | 3.94% | 82,790 |
| Jul 16, 2025 | 5,010.00 | 5,140.00 | 4,925.00 | 5,080.00 | 5,080.00 | 1.60% | 37,203 |
| Jul 15, 2025 | 5,110.00 | 5,110.00 | 4,880.00 | 5,000.00 | 5,000.00 | -2.15% | 73,442 |
| Jul 14, 2025 | 5,240.00 | 5,240.00 | 5,060.00 | 5,110.00 | 5,110.00 | -1.35% | 47,633 |
| Jul 11, 2025 | 5,230.00 | 5,290.00 | 5,040.00 | 5,180.00 | 5,180.00 | -0.96% | 63,759 |