TiumBio Co., Ltd. (KOSDAQ:321550)
South Korea · Delayed Price · Currency is KRW 4,440.00
-35.00 (-0.78%)
At close: Sep 23, 2026
TiumBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,550.00 | 4,575.00 | 4,345.00 | 4,440.00 | 4,440.00 | -0.78% | 116,704 |
| Sep 22, 2026 | 4,620.00 | 4,695.00 | 4,470.00 | 4,475.00 | 4,475.00 | -4.07% | 48,716 |
| Sep 21, 2026 | 4,480.00 | 4,720.00 | 4,300.00 | 4,665.00 | 4,665.00 | 4.13% | 118,305 |
| Sep 18, 2026 | 4,560.00 | 4,635.00 | 4,440.00 | 4,480.00 | 4,480.00 | -2.50% | 63,137 |
| Sep 17, 2026 | 4,490.00 | 4,595.00 | 4,450.00 | 4,595.00 | 4,595.00 | 1.88% | 27,582 |
| Sep 16, 2026 | 4,625.00 | 4,835.00 | 4,400.00 | 4,510.00 | 4,510.00 | -1.31% | 77,673 |
| Sep 15, 2026 | 4,340.00 | 4,665.00 | 4,340.00 | 4,570.00 | 4,570.00 | 2.01% | 60,667 |
| Sep 14, 2026 | 4,660.00 | 4,770.00 | 4,480.00 | 4,480.00 | 4,480.00 | -3.76% | 64,305 |
| Sep 11, 2026 | 4,650.00 | 4,695.00 | 4,565.00 | 4,655.00 | 4,655.00 | -0.21% | 42,998 |
| Sep 10, 2026 | 4,785.00 | 4,785.00 | 4,510.00 | 4,665.00 | 4,665.00 | -2.61% | 100,658 |
| Sep 9, 2026 | 4,560.00 | 4,790.00 | 4,360.00 | 4,790.00 | 4,790.00 | 5.04% | 137,361 |
| Sep 8, 2026 | 4,730.00 | 4,740.00 | 4,520.00 | 4,560.00 | 4,560.00 | -3.49% | 203,224 |
| Sep 7, 2026 | 4,565.00 | 5,680.00 | 4,565.00 | 4,725.00 | 4,725.00 | 8.12% | 1,186,691 |
| Sep 4, 2026 | 4,380.00 | 4,415.00 | 4,275.00 | 4,370.00 | 4,370.00 | 0.34% | 51,656 |
| Sep 3, 2026 | 4,345.00 | 4,385.00 | 4,245.00 | 4,355.00 | 4,355.00 | 0.35% | 65,536 |
| Sep 2, 2026 | 4,260.00 | 4,435.00 | 4,210.00 | 4,340.00 | 4,340.00 | -1.14% | 55,870 |
| Sep 1, 2026 | 4,250.00 | 4,390.00 | 4,180.00 | 4,390.00 | 4,390.00 | 3.29% | 56,186 |
| Aug 31, 2026 | 4,285.00 | 4,290.00 | 4,100.00 | 4,250.00 | 4,250.00 | -0.82% | 78,439 |
| Aug 28, 2026 | 4,295.00 | 4,300.00 | 4,180.00 | 4,285.00 | 4,285.00 | 1.06% | 41,854 |
| Aug 27, 2026 | 4,040.00 | 4,275.00 | 4,040.00 | 4,240.00 | 4,240.00 | 2.91% | 93,347 |
| Aug 26, 2026 | 4,095.00 | 4,205.00 | 4,045.00 | 4,120.00 | 4,120.00 | -0.12% | 49,418 |
| Aug 25, 2026 | 4,100.00 | 4,180.00 | 3,900.00 | 4,125.00 | 4,125.00 | 0.61% | 137,770 |
| Aug 24, 2026 | 4,175.00 | 4,275.00 | 4,035.00 | 4,100.00 | 4,100.00 | -1.20% | 87,841 |
| Aug 21, 2026 | 4,415.00 | 4,415.00 | 3,890.00 | 4,150.00 | 4,150.00 | -5.25% | 167,628 |
| Aug 20, 2026 | 4,545.00 | 4,585.00 | 4,325.00 | 4,380.00 | 4,380.00 | 1.15% | 77,009 |
| Aug 19, 2026 | 4,480.00 | 4,505.00 | 4,315.00 | 4,330.00 | 4,330.00 | -2.70% | 140,248 |
| Aug 18, 2026 | 4,840.00 | 4,875.00 | 4,450.00 | 4,450.00 | 4,450.00 | -8.81% | 113,159 |
| Aug 14, 2026 | 4,860.00 | 4,980.00 | 4,690.00 | 4,880.00 | 4,880.00 | 0.41% | 125,778 |
| Aug 13, 2026 | 4,865.00 | 5,050.00 | 4,775.00 | 4,860.00 | 4,860.00 | -0.10% | 70,318 |
| Aug 12, 2026 | 5,120.00 | 5,120.00 | 4,780.00 | 4,865.00 | 4,865.00 | -1.72% | 95,106 |
| 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 |