TiumBio Co., Ltd. (KOSDAQ:321550)
South Korea · Delayed Price · Currency is KRW 4,950.00
-80.00 (-1.59%)
At close: Aug 11, 2026
TiumBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5,030.00 | 5,300.00 | 4,875.00 | 4,950.00 | 4,950.00 | -1.59% | 144,853 |
| Aug 10, 2026 | 4,695.00 | 5,090.00 | 4,660.00 | 5,030.00 | 5,030.00 | 7.14% | 112,030 |
| Aug 7, 2026 | 4,700.00 | 4,730.00 | 4,515.00 | 4,695.00 | 4,695.00 | 1.62% | 70,645 |
| Aug 6, 2026 | 4,640.00 | 4,735.00 | 4,455.00 | 4,620.00 | 4,620.00 | 0.54% | 131,072 |
| Aug 5, 2026 | 4,500.00 | 4,730.00 | 4,430.00 | 4,595.00 | 4,595.00 | 2.80% | 135,777 |
| Aug 4, 2026 | 4,005.00 | 4,470.00 | 4,005.00 | 4,470.00 | 4,470.00 | 8.63% | 144,295 |
| Aug 3, 2026 | 3,965.00 | 4,350.00 | 3,795.00 | 4,115.00 | 4,115.00 | 4.31% | 224,865 |
| Jul 31, 2026 | 3,715.00 | 3,965.00 | 3,710.00 | 3,945.00 | 3,945.00 | 7.20% | 148,184 |
| Jul 30, 2026 | 3,865.00 | 3,990.00 | 3,635.00 | 3,680.00 | 3,680.00 | -4.79% | 216,556 |
| Jul 29, 2026 | 4,100.00 | 4,145.00 | 3,730.00 | 3,865.00 | 3,865.00 | -3.25% | 181,412 |
| Jul 28, 2026 | 4,095.00 | 4,095.00 | 3,820.00 | 3,995.00 | 3,995.00 | -2.44% | 120,561 |
| Jul 27, 2026 | 4,060.00 | 4,190.00 | 3,955.00 | 4,095.00 | 4,095.00 | 1.36% | 66,077 |
| Jul 24, 2026 | 3,990.00 | 4,250.00 | 3,965.00 | 4,040.00 | 4,040.00 | 0.50% | 122,892 |
| Jul 23, 2026 | 3,820.00 | 4,055.00 | 3,810.00 | 4,020.00 | 4,020.00 | 5.65% | 82,170 |
| Jul 22, 2026 | 3,805.00 | 4,035.00 | 3,730.00 | 3,805.00 | 3,805.00 | - | 174,225 |
| Jul 21, 2026 | 3,755.00 | 3,875.00 | 3,535.00 | 3,805.00 | 3,805.00 | -2.19% | 160,607 |
| Jul 20, 2026 | 3,930.00 | 4,130.00 | 3,700.00 | 3,890.00 | 3,890.00 | -1.02% | 159,422 |
| Jul 16, 2026 | 4,075.00 | 4,240.00 | 3,855.00 | 3,930.00 | 3,930.00 | -3.08% | 152,296 |
| Jul 15, 2026 | 3,840.00 | 4,110.00 | 3,705.00 | 4,055.00 | 4,055.00 | 5.19% | 267,137 |
| Jul 14, 2026 | 3,985.00 | 4,095.00 | 3,680.00 | 3,855.00 | 3,855.00 | -4.10% | 167,486 |
| Jul 13, 2026 | 4,050.00 | 4,360.00 | 3,830.00 | 4,020.00 | 4,020.00 | -0.62% | 236,804 |
| Jul 10, 2026 | 3,980.00 | 4,095.00 | 3,855.00 | 4,045.00 | 4,045.00 | 0.87% | 156,867 |
| Jul 9, 2026 | 4,225.00 | 4,225.00 | 3,760.00 | 4,010.00 | 4,010.00 | 2.17% | 137,146 |
| Jul 8, 2026 | 4,095.00 | 4,220.00 | 3,825.00 | 3,925.00 | 3,925.00 | -4.50% | 194,194 |
| Jul 7, 2026 | 3,970.00 | 4,210.00 | 3,960.00 | 4,110.00 | 4,110.00 | 3.01% | 152,606 |
| Jul 6, 2026 | 4,250.00 | 4,250.00 | 3,900.00 | 3,990.00 | 3,990.00 | -3.97% | 97,932 |
| Jul 3, 2026 | 4,105.00 | 4,400.00 | 3,950.00 | 4,155.00 | 4,155.00 | 1.22% | 67,713 |
| Jul 2, 2026 | 4,050.00 | 4,340.00 | 4,035.00 | 4,105.00 | 4,105.00 | -1.91% | 119,181 |
| Jul 1, 2026 | 4,135.00 | 4,410.00 | 4,030.00 | 4,185.00 | 4,185.00 | 1.21% | 132,765 |
| Jun 30, 2026 | 4,245.00 | 4,350.00 | 4,105.00 | 4,135.00 | 4,135.00 | -1.66% | 108,393 |
| Jun 29, 2026 | 3,415.00 | 4,300.00 | 3,415.00 | 4,205.00 | 4,205.00 | 14.11% | 245,016 |
| Jun 26, 2026 | 3,900.00 | 4,005.00 | 3,540.00 | 3,685.00 | 3,685.00 | -7.99% | 313,400 |
| Jun 25, 2026 | 4,230.00 | 4,360.00 | 3,990.00 | 4,005.00 | 4,005.00 | -6.21% | 215,808 |
| Jun 24, 2026 | 3,970.00 | 4,625.00 | 3,950.00 | 4,270.00 | 4,270.00 | 7.56% | 649,843 |
| Jun 23, 2026 | 3,880.00 | 4,225.00 | 3,880.00 | 3,970.00 | 3,970.00 | 2.45% | 298,372 |
| Jun 22, 2026 | 4,190.00 | 4,190.00 | 3,720.00 | 3,875.00 | 3,875.00 | -5.26% | 208,895 |
| Jun 19, 2026 | 4,305.00 | 4,315.00 | 3,905.00 | 4,090.00 | 4,090.00 | -5.21% | 294,272 |
| Jun 18, 2026 | 4,645.00 | 4,645.00 | 4,120.00 | 4,315.00 | 4,315.00 | -7.30% | 356,924 |
| Jun 17, 2026 | 4,475.00 | 4,785.00 | 4,360.00 | 4,655.00 | 4,655.00 | 4.37% | 201,991 |
| Jun 16, 2026 | 4,455.00 | 4,580.00 | 4,240.00 | 4,460.00 | 4,460.00 | 0.45% | 305,693 |
| Jun 15, 2026 | 4,950.00 | 5,100.00 | 4,300.00 | 4,440.00 | 4,440.00 | -10.30% | 804,435 |
| Jun 12, 2026 | 5,300.00 | 5,390.00 | 4,865.00 | 4,950.00 | 4,950.00 | -4.26% | 328,931 |
| Jun 11, 2026 | 5,580.00 | 5,580.00 | 4,935.00 | 5,170.00 | 5,170.00 | -8.17% | 894,354 |
| Jun 10, 2026 | 5,600.00 | 5,730.00 | 5,200.00 | 5,630.00 | 5,630.00 | 0.72% | 248,505 |
| Jun 9, 2026 | 5,410.00 | 5,740.00 | 5,310.00 | 5,590.00 | 5,590.00 | 4.68% | 202,669 |
| Jun 8, 2026 | 5,850.00 | 5,890.00 | 5,300.00 | 5,340.00 | 5,340.00 | -14.01% | 611,859 |
| Jun 5, 2026 | 6,210.00 | 6,370.00 | 5,830.00 | 6,210.00 | 6,210.00 | - | 232,188 |
| Jun 4, 2026 | 6,020.00 | 6,500.00 | 6,000.00 | 6,210.00 | 6,210.00 | 0.16% | 208,917 |
| Jun 2, 2026 | 6,400.00 | 6,520.00 | 6,000.00 | 6,200.00 | 6,200.00 | -5.20% | 564,460 |
| Jun 1, 2026 | 7,020.00 | 7,190.00 | 6,300.00 | 6,540.00 | 6,540.00 | -6.70% | 582,463 |