TiumBio Co., Ltd. (KOSDAQ:321550)
South Korea · Delayed Price · Currency is KRW 3,890.00
-40.00 (-1.02%)
At close: Jul 20, 2026
TiumBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 7,320.00 | 7,380.00 | 6,900.00 | 7,010.00 | 7,010.00 | -3.58% | 486,726 |
| May 28, 2026 | 7,320.00 | 7,760.00 | 6,980.00 | 7,270.00 | 7,270.00 | -0.68% | 375,116 |
| May 27, 2026 | 7,560.00 | 7,750.00 | 7,000.00 | 7,320.00 | 7,320.00 | -3.17% | 452,001 |
| May 26, 2026 | 7,890.00 | 8,100.00 | 7,160.00 | 7,560.00 | 7,560.00 | -2.95% | 821,514 |
| May 22, 2026 | 10,230.00 | 10,700.00 | 7,590.00 | 7,790.00 | 7,790.00 | -18.43% | 1,980,556 |
| May 21, 2026 | 9,130.00 | 10,060.00 | 9,130.00 | 9,550.00 | 9,550.00 | 5.52% | 307,211 |
| May 20, 2026 | 8,990.00 | 9,440.00 | 8,560.00 | 9,050.00 | 9,050.00 | 0.33% | 224,528 |
| May 19, 2026 | 9,000.00 | 9,390.00 | 8,550.00 | 9,020.00 | 9,020.00 | 0.22% | 233,706 |
| May 18, 2026 | 9,900.00 | 9,900.00 | 8,790.00 | 9,000.00 | 9,000.00 | -9.37% | 347,674 |
| May 15, 2026 | 10,130.00 | 10,130.00 | 9,610.00 | 9,930.00 | 9,930.00 | -0.60% | 348,046 |
| May 14, 2026 | 10,300.00 | 10,450.00 | 9,700.00 | 9,990.00 | 9,990.00 | -0.89% | 355,848 |
| May 13, 2026 | 11,590.00 | 12,430.00 | 10,020.00 | 10,080.00 | 10,080.00 | -12.20% | 626,233 |
| May 12, 2026 | 10,060.00 | 11,670.00 | 9,930.00 | 11,480.00 | 11,480.00 | 13.78% | 958,586 |
| May 11, 2026 | 10,420.00 | 10,420.00 | 9,870.00 | 10,090.00 | 10,090.00 | -3.17% | 321,499 |
| May 8, 2026 | 10,880.00 | 11,140.00 | 10,260.00 | 10,420.00 | 10,420.00 | -2.25% | 327,537 |
| May 7, 2026 | 11,300.00 | 11,300.00 | 10,380.00 | 10,660.00 | 10,660.00 | -5.24% | 558,300 |