TiumBio Co., Ltd. 321550
KRX · Südkorea · Gesundheitstechnologie
KRW 4.525,00-370,00 (-7,56 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4.525,00 | -7,56 % | KRW 4.935,00 | KRW 4.940,00 | KRW 4.485,00 | 231,68K |
| 2026-10-01 | KRW 4.895,00 | +9,26 % | KRW 4.495,00 | KRW 4.895,00 | KRW 4.495,00 | 148,94K |
| 2026-09-30 | KRW 4.480,00 | 0,00 % | KRW 4.500,00 | KRW 4.555,00 | KRW 4.440,00 | 28,67K |
| 2026-09-29 | KRW 4.480,00 | -0,44 % | KRW 4.520,00 | KRW 4.520,00 | KRW 4.415,00 | 51,13K |
| 2026-09-28 | KRW 4.500,00 | +1,35 % | KRW 4.450,00 | KRW 4.665,00 | KRW 4.440,00 | 109,69K |
| 2026-09-23 | KRW 4.440,00 | -0,78 % | KRW 4.550,00 | KRW 4.575,00 | KRW 4.345,00 | 117,81K |
| 2026-09-22 | KRW 4.475,00 | -4,07 % | KRW 4.620,00 | KRW 4.695,00 | KRW 4.470,00 | 49,29K |
| 2026-09-21 | KRW 4.665,00 | +4,13 % | KRW 4.480,00 | KRW 4.720,00 | KRW 4.300,00 | 118,31K |
| 2026-09-18 | KRW 4.480,00 | -2,50 % | KRW 4.560,00 | KRW 4.635,00 | KRW 4.440,00 | 63,14K |
| 2026-09-17 | KRW 4.595,00 | +1,88 % | KRW 4.490,00 | KRW 4.595,00 | KRW 4.450,00 | 27,58K |
| 2026-09-16 | KRW 4.510,00 | -1,31 % | KRW 4.625,00 | KRW 4.835,00 | KRW 4.400,00 | 78,76K |
| 2026-09-15 | KRW 4.570,00 | +2,01 % | KRW 4.340,00 | KRW 4.665,00 | KRW 4.340,00 | 61,31K |
| 2026-09-14 | KRW 4.480,00 | -3,76 % | KRW 4.660,00 | KRW 4.770,00 | KRW 4.480,00 | 65,38K |
| 2026-09-11 | KRW 4.655,00 | -0,21 % | KRW 4.650,00 | KRW 4.695,00 | KRW 4.565,00 | 43,04K |
| 2026-09-10 | KRW 4.665,00 | -2,61 % | KRW 4.785,00 | KRW 4.785,00 | KRW 4.510,00 | 100,71K |
| 2026-09-09 | KRW 4.790,00 | +5,04 % | KRW 4.560,00 | KRW 4.790,00 | KRW 4.360,00 | 137,50K |
| 2026-09-08 | KRW 4.560,00 | -3,49 % | KRW 4.730,00 | KRW 4.740,00 | KRW 4.520,00 | 203,22K |
| 2026-09-07 | KRW 4.725,00 | +8,12 % | KRW 4.565,00 | KRW 5.680,00 | KRW 4.565,00 | 1,19M |
| 2026-09-04 | KRW 4.370,00 | +0,34 % | KRW 4.380,00 | KRW 4.415,00 | KRW 4.275,00 | 52,80K |
| 2026-09-03 | KRW 4.355,00 | +0,35 % | KRW 4.345,00 | KRW 4.385,00 | KRW 4.245,00 | 65,54K |
| 2026-09-02 | KRW 4.340,00 | -1,14 % | KRW 4.260,00 | KRW 4.435,00 | KRW 4.210,00 | 55,92K |
| 2026-09-01 | KRW 4.390,00 | +3,29 % | KRW 4.250,00 | KRW 4.390,00 | KRW 4.180,00 | 56,19K |
| 2026-08-31 | KRW 4.250,00 | -0,82 % | KRW 4.285,00 | KRW 4.290,00 | KRW 4.100,00 | 78,44K |
| 2026-08-28 | KRW 4.285,00 | +1,06 % | KRW 4.295,00 | KRW 4.300,00 | KRW 4.180,00 | 42,05K |
| 2026-08-27 | KRW 4.240,00 | +2,91 % | KRW 4.040,00 | KRW 4.275,00 | KRW 4.040,00 | 93,89K |
| 2026-08-26 | KRW 4.120,00 | -0,12 % | KRW 4.095,00 | KRW 4.205,00 | KRW 4.045,00 | 49,72K |
| 2026-08-25 | KRW 4.125,00 | +0,61 % | KRW 4.100,00 | KRW 4.180,00 | KRW 3.900,00 | 137,85K |
| 2026-08-24 | KRW 4.100,00 | -1,20 % | KRW 4.175,00 | KRW 4.275,00 | KRW 4.035,00 | 87,84K |
| 2026-08-21 | KRW 4.150,00 | -5,25 % | KRW 4.415,00 | KRW 4.415,00 | KRW 3.890,00 | 168,83K |
| 2026-08-20 | KRW 4.380,00 | +1,15 % | KRW 4.545,00 | KRW 4.585,00 | KRW 4.325,00 | 77,01K |
| 2026-08-19 | KRW 4.330,00 | -2,70 % | KRW 4.480,00 | KRW 4.505,00 | KRW 4.315,00 | 140,25K |
| 2026-08-18 | KRW 4.450,00 | -8,81 % | KRW 4.840,00 | KRW 4.875,00 | KRW 4.450,00 | 113,16K |
| 2026-08-14 | KRW 4.880,00 | +0,41 % | KRW 4.860,00 | KRW 4.980,00 | KRW 4.690,00 | 125,78K |
| 2026-08-13 | KRW 4.860,00 | -0,10 % | KRW 4.865,00 | KRW 5.050,00 | KRW 4.775,00 | 70,32K |
| 2026-08-12 | KRW 4.865,00 | -1,72 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.780,00 | 95,24K |
| 2026-08-11 | KRW 4.950,00 | -1,59 % | KRW 5.030,00 | KRW 5.300,00 | KRW 4.875,00 | 144,86K |
| 2026-08-10 | KRW 5.030,00 | +7,14 % | KRW 4.695,00 | KRW 5.090,00 | KRW 4.660,00 | 112,03K |
| 2026-08-07 | KRW 4.695,00 | +1,62 % | KRW 4.700,00 | KRW 4.730,00 | KRW 4.515,00 | 71,37K |
| 2026-08-06 | KRW 4.620,00 | +0,54 % | KRW 4.640,00 | KRW 4.735,00 | KRW 4.455,00 | 131,09K |
| 2026-08-05 | KRW 4.595,00 | +2,80 % | KRW 4.500,00 | KRW 4.730,00 | KRW 4.430,00 | 135,78K |
| 2026-08-04 | KRW 4.470,00 | +8,63 % | KRW 4.005,00 | KRW 4.470,00 | KRW 4.005,00 | 144,31K |
| 2026-08-03 | KRW 4.115,00 | +4,31 % | KRW 3.965,00 | KRW 4.350,00 | KRW 3.795,00 | 224,96K |
| 2026-07-31 | KRW 3.945,00 | +7,20 % | KRW 3.715,00 | KRW 3.965,00 | KRW 3.710,00 | 148,18K |
| 2026-07-30 | KRW 3.680,00 | -4,79 % | KRW 3.865,00 | KRW 3.990,00 | KRW 3.635,00 | 216,56K |
| 2026-07-29 | KRW 3.865,00 | -3,25 % | KRW 4.100,00 | KRW 4.145,00 | KRW 3.730,00 | 181,41K |
| 2026-07-28 | KRW 3.995,00 | -2,44 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.820,00 | 120,56K |
| 2026-07-27 | KRW 4.095,00 | +1,36 % | KRW 4.060,00 | KRW 4.190,00 | KRW 3.955,00 | 66,09K |
| 2026-07-24 | KRW 4.040,00 | +0,50 % | KRW 3.990,00 | KRW 4.250,00 | KRW 3.965,00 | 122,90K |
| 2026-07-23 | KRW 4.020,00 | +5,65 % | KRW 3.820,00 | KRW 4.055,00 | KRW 3.810,00 | 82,17K |
| 2026-07-22 | KRW 3.805,00 | 0,00 % | KRW 3.805,00 | KRW 4.035,00 | KRW 3.730,00 | 174,23K |
| 2026-07-21 | KRW 3.805,00 | -2,19 % | KRW 3.755,00 | KRW 3.875,00 | KRW 3.535,00 | 160,61K |
| 2026-07-20 | KRW 3.890,00 | -1,02 % | KRW 3.930,00 | KRW 4.130,00 | KRW 3.700,00 | 159,42K |
| 2026-07-16 | KRW 3.930,00 | -3,08 % | KRW 4.075,00 | KRW 4.240,00 | KRW 3.855,00 | 152,30K |
| 2026-07-15 | KRW 4.055,00 | +5,19 % | KRW 3.840,00 | KRW 4.110,00 | KRW 3.705,00 | 267,17K |
| 2026-07-14 | KRW 3.855,00 | -4,10 % | KRW 3.985,00 | KRW 4.095,00 | KRW 3.680,00 | 169,17K |
| 2026-07-13 | KRW 4.020,00 | -0,62 % | KRW 4.050,00 | KRW 4.360,00 | KRW 3.830,00 | 236,90K |
| 2026-07-10 | KRW 4.045,00 | +0,87 % | KRW 3.980,00 | KRW 4.095,00 | KRW 3.855,00 | 156,88K |
| 2026-07-09 | KRW 4.010,00 | +2,17 % | KRW 4.225,00 | KRW 4.225,00 | KRW 3.760,00 | 137,15K |
| 2026-07-08 | KRW 3.925,00 | -4,50 % | KRW 4.095,00 | KRW 4.220,00 | KRW 3.825,00 | 194,19K |
| 2026-07-07 | KRW 4.110,00 | +3,01 % | KRW 3.970,00 | KRW 4.210,00 | KRW 3.960,00 | 153,01K |
| 2026-07-06 | KRW 3.990,00 | -3,97 % | KRW 4.250,00 | KRW 4.250,00 | KRW 3.900,00 | 97,93K |
| 2026-07-03 | KRW 4.155,00 | +1,22 % | KRW 4.105,00 | KRW 4.400,00 | KRW 3.950,00 | 67,71K |
| 2026-07-02 | KRW 4.105,00 | -1,91 % | KRW 4.050,00 | KRW 4.340,00 | KRW 4.035,00 | 119,22K |
| 2026-07-01 | KRW 4.185,00 | +1,21 % | KRW 4.135,00 | KRW 4.410,00 | KRW 4.030,00 | 132,77K |
| 2026-06-30 | KRW 4.135,00 | -1,66 % | KRW 4.245,00 | KRW 4.350,00 | KRW 4.105,00 | 108,40K |
| 2026-06-29 | KRW 4.205,00 | +14,11 % | KRW 3.415,00 | KRW 4.300,00 | KRW 3.415,00 | 245,59K |
| 2026-06-26 | KRW 3.685,00 | -7,99 % | KRW 3.900,00 | KRW 4.005,00 | KRW 3.540,00 | 313,74K |
| 2026-06-25 | KRW 4.005,00 | -6,21 % | KRW 4.230,00 | KRW 4.360,00 | KRW 3.990,00 | 216,48K |
| 2026-06-24 | KRW 4.270,00 | +7,56 % | KRW 3.970,00 | KRW 4.625,00 | KRW 3.950,00 | 650,64K |
| 2026-06-23 | KRW 3.970,00 | +2,45 % | KRW 3.880,00 | KRW 4.225,00 | KRW 3.880,00 | 299,17K |
| 2026-06-22 | KRW 3.875,00 | -5,26 % | KRW 4.190,00 | KRW 4.190,00 | KRW 3.720,00 | 209,01K |
| 2026-06-19 | KRW 4.090,00 | -5,21 % | KRW 4.305,00 | KRW 4.315,00 | KRW 3.905,00 | 294,83K |
| 2026-06-18 | KRW 4.315,00 | -7,30 % | KRW 4.645,00 | KRW 4.645,00 | KRW 4.120,00 | 356,95K |
| 2026-06-17 | KRW 4.655,00 | +4,37 % | KRW 4.475,00 | KRW 4.785,00 | KRW 4.360,00 | 202,04K |
| 2026-06-16 | KRW 4.460,00 | +0,45 % | KRW 4.455,00 | KRW 4.580,00 | KRW 4.240,00 | 305,69K |
| 2026-06-15 | KRW 4.440,00 | -10,30 % | KRW 4.950,00 | KRW 5.100,00 | KRW 4.300,00 | 805,07K |
| 2026-06-12 | KRW 4.950,00 | -4,26 % | KRW 5.300,00 | KRW 5.390,00 | KRW 4.865,00 | 328,93K |
| 2026-06-11 | KRW 5.170,00 | -8,17 % | KRW 5.580,00 | KRW 5.580,00 | KRW 4.935,00 | 894,35K |
| 2026-06-10 | KRW 5.630,00 | +0,72 % | KRW 5.600,00 | KRW 5.730,00 | KRW 5.200,00 | 59 |
| 2026-06-09 | KRW 5.590,00 | +4,68 % | KRW 5.410,00 | KRW 5.740,00 | KRW 5.310,00 | 202,67K |
| 2026-06-08 | KRW 5.340,00 | -14,01 % | KRW 5.850,00 | KRW 5.890,00 | KRW 5.300,00 | 611,86K |
| 2026-06-05 | KRW 6.210,00 | 0,00 % | KRW 6.210,00 | KRW 6.370,00 | KRW 5.830,00 | 232,19K |
| 2026-06-04 | KRW 6.210,00 | +0,16 % | KRW 6.020,00 | KRW 6.500,00 | KRW 6.000,00 | 208,92K |
| 2026-06-02 | KRW 6.200,00 | -5,20 % | KRW 6.400,00 | KRW 6.520,00 | KRW 6.000,00 | 564,46K |
| 2026-06-01 | KRW 6.540,00 | -6,70 % | KRW 7.020,00 | KRW 7.190,00 | KRW 6.300,00 | 582,46K |
| 2026-05-29 | KRW 7.010,00 | -3,58 % | KRW 7.320,00 | KRW 7.380,00 | KRW 6.900,00 | 486,73K |
| 2026-05-28 | KRW 7.270,00 | -0,68 % | KRW 7.320,00 | KRW 7.760,00 | KRW 6.980,00 | 375,12K |
| 2026-05-27 | KRW 7.320,00 | -3,17 % | KRW 7.560,00 | KRW 7.750,00 | KRW 7.000,00 | 452,00K |
| 2026-05-26 | KRW 7.560,00 | -2,95 % | KRW 7.890,00 | KRW 8.100,00 | KRW 7.160,00 | 821,51K |
| 2026-05-22 | KRW 7.790,00 | -18,43 % | KRW 10.230,00 | KRW 10.700,00 | KRW 7.590,00 | 1,98M |