TiumBio Co., Ltd. (KOSDAQ:321550)
South Korea
· Delayed Price · Currency is KRW 12,220
+220 (1.83%)
At close: Apr 28, 2026
TiumBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,000.00 | 12,520.00 | 11,110.00 | 12,220.00 | 12,220.00 | 1.83% | 587,411 |
| Apr 27, 2026 | 10,890.00 | 12,320.00 | 10,620.00 | 12,000.00 | 12,000.00 | 13.21% | 1,280,449 |
| Apr 24, 2026 | 10,400.00 | 10,810.00 | 10,030.00 | 10,600.00 | 10,600.00 | 0.38% | 484,041 |
| Apr 23, 2026 | 9,250.00 | 10,740.00 | 9,020.00 | 10,560.00 | 10,560.00 | 14.41% | 1,054,130 |
| Apr 22, 2026 | 9,400.00 | 9,400.00 | 9,090.00 | 9,230.00 | 9,230.00 | -2.22% | 337,030 |
| Apr 21, 2026 | 10,000.00 | 10,000.00 | 8,950.00 | 9,440.00 | 9,440.00 | -4.65% | 552,276 |
| Apr 20, 2026 | 9,500.00 | 10,150.00 | 9,360.00 | 9,900.00 | 9,900.00 | 4.21% | 470,741 |
| Apr 17, 2026 | 9,610.00 | 9,750.00 | 9,280.00 | 9,500.00 | 9,500.00 | -2.16% | 286,578 |
| Apr 16, 2026 | 9,550.00 | 10,290.00 | 9,480.00 | 9,710.00 | 9,710.00 | 2.32% | 516,137 |
| Apr 15, 2026 | 9,410.00 | 9,510.00 | 8,930.00 | 9,490.00 | 9,490.00 | 0.96% | 696,740 |
| Apr 14, 2026 | 9,700.00 | 9,890.00 | 9,290.00 | 9,400.00 | 9,400.00 | -2.69% | 372,203 |
| Apr 13, 2026 | 9,830.00 | 10,100.00 | 9,470.00 | 9,660.00 | 9,660.00 | -3.50% | 382,033 |
| Apr 10, 2026 | 10,270.00 | 10,430.00 | 9,840.00 | 10,010.00 | 10,010.00 | -2.82% | 286,825 |
| Apr 9, 2026 | 10,390.00 | 10,880.00 | 9,980.00 | 10,300.00 | 10,300.00 | -0.96% | 328,939 |
| Apr 8, 2026 | 11,400.00 | 11,400.00 | 9,450.00 | 10,400.00 | 10,400.00 | -4.24% | 763,067 |
| Apr 7, 2026 | 10,250.00 | 11,090.00 | 9,790.00 | 10,860.00 | 10,860.00 | 6.78% | 580,995 |
| Apr 6, 2026 | 10,600.00 | 11,150.00 | 9,860.00 | 10,170.00 | 10,170.00 | -4.06% | 564,795 |
| Apr 3, 2026 | 11,500.00 | 11,500.00 | 10,410.00 | 10,600.00 | 10,600.00 | -3.72% | 643,338 |
| Apr 2, 2026 | 12,850.00 | 13,190.00 | 10,750.00 | 11,010.00 | 11,010.00 | -14.65% | 770,937 |
| Apr 1, 2026 | 12,200.00 | 13,300.00 | 12,100.00 | 12,900.00 | 12,900.00 | 8.31% | 433,392 |
| Mar 31, 2026 | 12,310.00 | 12,790.00 | 11,720.00 | 11,910.00 | 11,910.00 | -3.72% | 394,708 |
| Mar 30, 2026 | 12,250.00 | 12,800.00 | 11,960.00 | 12,370.00 | 12,370.00 | -1.67% | 417,388 |
| Mar 27, 2026 | 11,890.00 | 13,480.00 | 11,510.00 | 12,580.00 | 12,580.00 | 6.43% | 1,044,296 |
| Mar 26, 2026 | 12,090.00 | 12,950.00 | 11,710.00 | 11,820.00 | 11,820.00 | -2.23% | 746,341 |
| Mar 25, 2026 | 12,000.00 | 12,420.00 | 11,160.00 | 12,090.00 | 12,090.00 | 0.75% | 913,445 |
| Mar 24, 2026 | 10,800.00 | 12,400.00 | 10,450.00 | 12,000.00 | 12,000.00 | 10.09% | 1,859,762 |
| Mar 23, 2026 | 9,990.00 | 12,000.00 | 9,850.00 | 10,900.00 | 10,900.00 | 8.24% | 2,104,833 |
| Mar 20, 2026 | 8,560.00 | 10,500.00 | 8,400.00 | 10,070.00 | 10,070.00 | 17.78% | 1,770,807 |
| Mar 19, 2026 | 8,600.00 | 8,920.00 | 8,370.00 | 8,550.00 | 8,550.00 | -1.50% | 421,576 |
| Mar 18, 2026 | 7,980.00 | 8,940.00 | 7,730.00 | 8,680.00 | 8,680.00 | 11.28% | 1,004,034 |
| Mar 17, 2026 | 7,530.00 | 8,500.00 | 7,530.00 | 7,800.00 | 7,800.00 | 5.12% | 1,065,827 |
| Mar 16, 2026 | 7,740.00 | 7,850.00 | 7,250.00 | 7,420.00 | 7,420.00 | -3.01% | 333,892 |
| Mar 13, 2026 | 6,970.00 | 7,800.00 | 6,880.00 | 7,650.00 | 7,650.00 | 6.99% | 642,398 |
| Mar 12, 2026 | 6,750.00 | 7,420.00 | 6,550.00 | 7,150.00 | 7,150.00 | 5.77% | 431,901 |
| Mar 11, 2026 | 7,170.00 | 7,500.00 | 6,700.00 | 6,760.00 | 6,760.00 | -5.06% | 481,265 |
| Mar 10, 2026 | 6,980.00 | 7,200.00 | 6,700.00 | 7,120.00 | 7,120.00 | 5.64% | 450,475 |
| Mar 9, 2026 | 6,480.00 | 6,790.00 | 6,330.00 | 6,740.00 | 6,740.00 | -0.74% | 292,955 |
| Mar 6, 2026 | 6,350.00 | 6,830.00 | 6,290.00 | 6,790.00 | 6,790.00 | 6.09% | 323,113 |
| Mar 5, 2026 | 6,000.00 | 6,470.00 | 5,940.00 | 6,400.00 | 6,400.00 | 13.68% | 254,719 |
| Mar 4, 2026 | 6,320.00 | 6,320.00 | 5,600.00 | 5,630.00 | 5,630.00 | -10.92% | 433,869 |
| Mar 3, 2026 | 6,090.00 | 6,530.00 | 5,900.00 | 6,320.00 | 6,320.00 | 0.80% | 354,120 |
| Feb 27, 2026 | 6,310.00 | 6,430.00 | 6,200.00 | 6,270.00 | 6,270.00 | -0.63% | 193,731 |
| Feb 26, 2026 | 6,540.00 | 6,620.00 | 6,210.00 | 6,310.00 | 6,310.00 | -1.56% | 353,261 |
| Feb 25, 2026 | 6,630.00 | 6,780.00 | 6,410.00 | 6,410.00 | 6,410.00 | -3.03% | 362,563 |
| Feb 24, 2026 | 6,810.00 | 6,940.00 | 6,590.00 | 6,610.00 | 6,610.00 | -1.34% | 313,015 |
| Feb 23, 2026 | 6,150.00 | 6,780.00 | 6,020.00 | 6,700.00 | 6,700.00 | 8.94% | 389,512 |
| Feb 20, 2026 | 6,230.00 | 6,280.00 | 6,040.00 | 6,150.00 | 6,150.00 | -1.28% | 109,101 |
| Feb 19, 2026 | 6,040.00 | 6,250.00 | 6,000.00 | 6,230.00 | 6,230.00 | 3.15% | 154,276 |
| Feb 13, 2026 | 6,080.00 | 6,080.00 | 5,890.00 | 6,040.00 | 6,040.00 | -1.63% | 123,066 |
| Feb 12, 2026 | 6,110.00 | 6,280.00 | 5,920.00 | 6,140.00 | 6,140.00 | -1.76% | 179,100 |
| Feb 11, 2026 | 5,750.00 | 6,490.00 | 5,660.00 | 6,250.00 | 6,250.00 | 9.84% | 593,223 |
| Feb 10, 2026 | 5,710.00 | 5,830.00 | 5,640.00 | 5,690.00 | 5,690.00 | -0.35% | 57,690 |
| Feb 9, 2026 | 5,670.00 | 5,790.00 | 5,570.00 | 5,710.00 | 5,710.00 | 2.51% | 94,140 |
| Feb 6, 2026 | 5,700.00 | 5,710.00 | 5,380.00 | 5,570.00 | 5,570.00 | -3.97% | 149,779 |
| Feb 5, 2026 | 5,860.00 | 5,970.00 | 5,660.00 | 5,800.00 | 5,800.00 | -0.85% | 97,852 |
| Feb 4, 2026 | 5,660.00 | 6,020.00 | 5,650.00 | 5,850.00 | 5,850.00 | - | 158,619 |
| Feb 3, 2026 | 5,750.00 | 6,000.00 | 5,700.00 | 5,850.00 | 5,850.00 | 2.45% | 140,629 |
| Feb 2, 2026 | 5,910.00 | 5,910.00 | 5,650.00 | 5,710.00 | 5,710.00 | -4.03% | 126,838 |
| Jan 30, 2026 | 6,290.00 | 6,300.00 | 5,900.00 | 5,950.00 | 5,950.00 | -5.25% | 323,645 |
| Jan 29, 2026 | 5,790.00 | 6,290.00 | 5,710.00 | 6,280.00 | 6,280.00 | 8.46% | 401,958 |
| Jan 28, 2026 | 5,500.00 | 5,790.00 | 5,480.00 | 5,790.00 | 5,790.00 | 5.27% | 140,054 |
| Jan 27, 2026 | 5,570.00 | 5,680.00 | 5,290.00 | 5,500.00 | 5,500.00 | -1.26% | 181,817 |
| Jan 26, 2026 | 5,440.00 | 5,820.00 | 5,440.00 | 5,570.00 | 5,570.00 | 2.39% | 145,642 |
| Jan 23, 2026 | 5,200.00 | 5,490.00 | 5,020.00 | 5,440.00 | 5,440.00 | 4.62% | 232,821 |
| Jan 22, 2026 | 5,400.00 | 5,560.00 | 5,190.00 | 5,200.00 | 5,200.00 | -3.53% | 242,492 |
| Jan 21, 2026 | 5,690.00 | 5,820.00 | 5,350.00 | 5,390.00 | 5,390.00 | -8.33% | 305,738 |
| Jan 20, 2026 | 5,800.00 | 5,980.00 | 5,700.00 | 5,880.00 | 5,880.00 | 1.55% | 109,698 |
| Jan 19, 2026 | 6,160.00 | 6,180.00 | 5,750.00 | 5,790.00 | 5,790.00 | -4.61% | 214,784 |
| Jan 16, 2026 | 6,120.00 | 6,260.00 | 5,950.00 | 6,070.00 | 6,070.00 | -0.65% | 158,632 |
| Jan 15, 2026 | 5,950.00 | 6,180.00 | 5,870.00 | 6,110.00 | 6,110.00 | 2.69% | 120,439 |
| Jan 14, 2026 | 6,100.00 | 6,110.00 | 5,870.00 | 5,950.00 | 5,950.00 | -1.98% | 101,080 |
| Jan 13, 2026 | 6,280.00 | 6,280.00 | 5,900.00 | 6,070.00 | 6,070.00 | -1.30% | 159,011 |
| Jan 12, 2026 | 6,250.00 | 6,350.00 | 6,090.00 | 6,150.00 | 6,150.00 | 0.33% | 125,810 |
| Jan 9, 2026 | 6,010.00 | 6,130.00 | 5,960.00 | 6,130.00 | 6,130.00 | 1.66% | 85,394 |
| Jan 8, 2026 | 6,020.00 | 6,280.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.17% | 274,483 |
| Jan 7, 2026 | 5,990.00 | 6,220.00 | 5,960.00 | 6,040.00 | 6,040.00 | 0.17% | 127,325 |
| Jan 6, 2026 | 6,250.00 | 6,250.00 | 6,000.00 | 6,030.00 | 6,030.00 | -2.43% | 114,692 |
| Jan 5, 2026 | 6,080.00 | 6,240.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.65% | 111,887 |
| Jan 2, 2026 | 6,000.00 | 6,200.00 | 5,930.00 | 6,140.00 | 6,140.00 | 2.50% | 82,519 |
| Dec 30, 2025 | 5,980.00 | 6,090.00 | 5,870.00 | 5,990.00 | 5,990.00 | -0.83% | 79,448 |
| Dec 29, 2025 | 5,790.00 | 6,090.00 | 5,780.00 | 6,040.00 | 6,040.00 | 4.32% | 121,374 |
| Dec 26, 2025 | 5,950.00 | 5,950.00 | 5,680.00 | 5,790.00 | 5,790.00 | -1.53% | 95,155 |
| Dec 24, 2025 | 6,030.00 | 6,070.00 | 5,700.00 | 5,880.00 | 5,880.00 | -2.49% | 305,685 |
| Dec 23, 2025 | 6,040.00 | 6,110.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.17% | 80,185 |
| Dec 22, 2025 | 6,310.00 | 6,310.00 | 6,020.00 | 6,040.00 | 6,040.00 | -2.11% | 73,358 |
| Dec 19, 2025 | 6,040.00 | 6,280.00 | 5,850.00 | 6,170.00 | 6,170.00 | 3.70% | 125,348 |
| Dec 18, 2025 | 5,900.00 | 6,010.00 | 5,850.00 | 5,950.00 | 5,950.00 | - | 71,786 |
| Dec 17, 2025 | 6,240.00 | 6,240.00 | 5,910.00 | 5,950.00 | 5,950.00 | -4.65% | 158,415 |
| Dec 16, 2025 | 6,120.00 | 6,290.00 | 6,090.00 | 6,240.00 | 6,240.00 | -0.16% | 91,759 |
| Dec 15, 2025 | 6,200.00 | 6,400.00 | 6,020.00 | 6,250.00 | 6,250.00 | - | 106,073 |
| Dec 12, 2025 | 6,460.00 | 6,460.00 | 6,120.00 | 6,250.00 | 6,250.00 | -2.65% | 187,100 |
| Dec 11, 2025 | 6,250.00 | 6,540.00 | 6,250.00 | 6,420.00 | 6,420.00 | 3.55% | 123,124 |
| Dec 10, 2025 | 6,380.00 | 6,380.00 | 6,070.00 | 6,200.00 | 6,200.00 | -2.82% | 138,357 |
| Dec 9, 2025 | 6,230.00 | 6,540.00 | 6,220.00 | 6,380.00 | 6,380.00 | 2.24% | 117,039 |
| Dec 8, 2025 | 6,680.00 | 6,680.00 | 6,170.00 | 6,240.00 | 6,240.00 | -6.45% | 566,532 |
| Dec 5, 2025 | 6,910.00 | 6,910.00 | 6,540.00 | 6,670.00 | 6,670.00 | -2.63% | 192,045 |
| Dec 4, 2025 | 6,860.00 | 7,110.00 | 6,700.00 | 6,850.00 | 6,850.00 | -1.44% | 165,620 |
| Dec 3, 2025 | 6,890.00 | 6,980.00 | 6,800.00 | 6,950.00 | 6,950.00 | 0.43% | 134,682 |
| Dec 2, 2025 | 6,690.00 | 6,920.00 | 6,430.00 | 6,920.00 | 6,920.00 | 3.44% | 186,236 |
| Dec 1, 2025 | 7,010.00 | 7,030.00 | 6,690.00 | 6,690.00 | 6,690.00 | -4.43% | 275,972 |