TiumBio Co., Ltd. 321550
KRX · South Korea · Health Technology
KRW 4,525.00-370.00 (-7.56%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |