CTK Co., Ltd (260930.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5,810.00 | 5,830.00 | 5,410.00 | 5,520.00 | 5,520.00 | 194,403 |
| May 16, 2024 | 6,120.00 | 6,370.00 | 6,090.00 | 6,160.00 | 6,160.00 | 69,265 |
| May 14, 2024 | 6,040.00 | 6,170.00 | 6,000.00 | 6,120.00 | 6,120.00 | 47,503 |
| May 13, 2024 | 6,130.00 | 6,290.00 | 5,940.00 | 6,040.00 | 6,040.00 | 166,960 |
| May 10, 2024 | 6,020.00 | 6,360.00 | 5,810.00 | 6,130.00 | 6,130.00 | 271,016 |
| May 09, 2024 | 5,830.00 | 6,040.00 | 5,750.00 | 5,950.00 | 5,950.00 | 127,342 |
| May 08, 2024 | 5,680.00 | 5,970.00 | 5,620.00 | 5,830.00 | 5,830.00 | 110,265 |
| May 07, 2024 | 5,680.00 | 5,810.00 | 5,600.00 | 5,670.00 | 5,670.00 | 110,461 |
| May 03, 2024 | 5,960.00 | 6,010.00 | 5,670.00 | 5,680.00 | 5,680.00 | 147,763 |
| May 02, 2024 | 5,500.00 | 6,050.00 | 5,460.00 | 5,900.00 | 5,900.00 | 569,340 |
| Apr 30, 2024 | 4,990.00 | 5,570.00 | 4,920.00 | 5,450.00 | 5,450.00 | 374,053 |
| Apr 29, 2024 | 4,990.00 | 5,030.00 | 4,885.00 | 4,960.00 | 4,960.00 | 22,430 |
| Apr 26, 2024 | 4,915.00 | 5,090.00 | 4,915.00 | 4,990.00 | 4,990.00 | 58,154 |
| Apr 25, 2024 | 4,980.00 | 5,030.00 | 4,800.00 | 4,945.00 | 4,945.00 | 65,671 |
| Apr 24, 2024 | 4,680.00 | 4,970.00 | 4,615.00 | 4,955.00 | 4,955.00 | 198,800 |
| Apr 23, 2024 | 4,550.00 | 4,730.00 | 4,545.00 | 4,590.00 | 4,590.00 | 85,501 |
| Apr 22, 2024 | 4,490.00 | 4,585.00 | 4,465.00 | 4,545.00 | 4,545.00 | 72,806 |
| Apr 19, 2024 | 4,430.00 | 5,270.00 | 4,380.00 | 4,480.00 | 4,480.00 | 1,674,446 |
| Apr 18, 2024 | 4,335.00 | 4,460.00 | 4,335.00 | 4,420.00 | 4,420.00 | 13,752 |
| Apr 17, 2024 | 4,410.00 | 4,435.00 | 4,320.00 | 4,370.00 | 4,370.00 | 15,653 |
| Apr 16, 2024 | 4,560.00 | 4,745.00 | 4,305.00 | 4,375.00 | 4,375.00 | 69,835 |
| Apr 15, 2024 | 4,555.00 | 4,650.00 | 4,525.00 | 4,570.00 | 4,570.00 | 41,486 |
| Apr 12, 2024 | 4,720.00 | 4,780.00 | 4,625.00 | 4,695.00 | 4,695.00 | 60,210 |
| Apr 11, 2024 | 4,980.00 | 4,980.00 | 4,645.00 | 4,685.00 | 4,685.00 | 197,367 |
| Apr 09, 2024 | 5,050.00 | 5,050.00 | 4,750.00 | 5,000.00 | 5,000.00 | 40,432 |
| Apr 08, 2024 | 5,020.00 | 5,050.00 | 4,975.00 | 5,020.00 | 5,020.00 | 13,667 |
| Apr 05, 2024 | 5,090.00 | 5,090.00 | 4,960.00 | 5,020.00 | 5,020.00 | 27,633 |
| Apr 04, 2024 | 4,890.00 | 5,090.00 | 4,880.00 | 5,070.00 | 5,070.00 | 98,405 |
| Apr 03, 2024 | 4,900.00 | 4,940.00 | 4,865.00 | 4,910.00 | 4,910.00 | 20,508 |
| Apr 02, 2024 | 5,000.00 | 5,030.00 | 4,920.00 | 4,930.00 | 4,930.00 | 44,362 |
| Apr 01, 2024 | 4,970.00 | 5,090.00 | 4,910.00 | 4,995.00 | 4,995.00 | 75,561 |
| Mar 29, 2024 | 4,975.00 | 5,130.00 | 4,945.00 | 4,970.00 | 4,970.00 | 97,192 |
| Mar 28, 2024 | 5,040.00 | 5,090.00 | 4,995.00 | 5,020.00 | 5,020.00 | 44,961 |
| Mar 27, 2024 | 5,120.00 | 5,120.00 | 4,970.00 | 5,050.00 | 5,050.00 | 100,645 |
| Mar 26, 2024 | 4,880.00 | 5,490.00 | 4,830.00 | 5,140.00 | 5,140.00 | 893,764 |
| Mar 25, 2024 | 4,950.00 | 4,980.00 | 4,880.00 | 4,880.00 | 4,880.00 | 16,677 |
| Mar 22, 2024 | 4,860.00 | 4,955.00 | 4,840.00 | 4,955.00 | 4,955.00 | 35,064 |
| Mar 21, 2024 | 4,905.00 | 4,930.00 | 4,805.00 | 4,905.00 | 4,905.00 | 22,438 |
| Mar 20, 2024 | 4,905.00 | 4,980.00 | 4,800.00 | 4,950.00 | 4,950.00 | 36,806 |
| Mar 19, 2024 | 4,995.00 | 4,995.00 | 4,885.00 | 4,950.00 | 4,950.00 | 27,974 |
| Mar 18, 2024 | 4,935.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 16,325 |
| Mar 15, 2024 | 4,955.00 | 5,000.00 | 4,930.00 | 4,985.00 | 4,985.00 | 8,896 |
| Mar 14, 2024 | 4,995.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 14,724 |
| Mar 13, 2024 | 4,950.00 | 4,995.00 | 4,900.00 | 4,995.00 | 4,995.00 | 12,362 |
| Mar 12, 2024 | 4,855.00 | 4,950.00 | 4,850.00 | 4,950.00 | 4,950.00 | 12,983 |
| Mar 11, 2024 | 4,920.00 | 4,920.00 | 4,840.00 | 4,870.00 | 4,870.00 | 10,678 |
| Mar 08, 2024 | 4,740.00 | 4,970.00 | 4,740.00 | 4,940.00 | 4,940.00 | 31,283 |
| Mar 07, 2024 | 4,800.00 | 4,825.00 | 4,715.00 | 4,775.00 | 4,775.00 | 20,220 |
| Mar 06, 2024 | 4,850.00 | 4,850.00 | 4,690.00 | 4,800.00 | 4,800.00 | 96,126 |
| Mar 05, 2024 | 4,990.00 | 4,990.00 | 4,795.00 | 4,850.00 | 4,850.00 | 72,150 |
| Mar 04, 2024 | 5,070.00 | 5,070.00 | 4,920.00 | 4,990.00 | 4,990.00 | 36,944 |
| Feb 29, 2024 | 4,955.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 26,157 |
| Feb 28, 2024 | 5,000.00 | 5,050.00 | 4,940.00 | 5,000.00 | 5,000.00 | 32,461 |
| Feb 27, 2024 | 5,030.00 | 5,100.00 | 4,955.00 | 5,000.00 | 5,000.00 | 64,495 |
| Feb 26, 2024 | 5,160.00 | 5,170.00 | 5,050.00 | 5,090.00 | 5,090.00 | 43,915 |
| Feb 23, 2024 | 5,210.00 | 5,210.00 | 5,120.00 | 5,160.00 | 5,160.00 | 23,843 |
| Feb 22, 2024 | 5,200.00 | 5,210.00 | 5,150.00 | 5,180.00 | 5,180.00 | 15,262 |
| Feb 21, 2024 | 5,260.00 | 5,260.00 | 5,100.00 | 5,170.00 | 5,170.00 | 40,285 |
| Feb 20, 2024 | 5,240.00 | 5,260.00 | 5,190.00 | 5,240.00 | 5,240.00 | 13,631 |
| Feb 19, 2024 | 5,260.00 | 5,260.00 | 5,190.00 | 5,240.00 | 5,240.00 | 23,703 |
| Feb 16, 2024 | 5,270.00 | 5,270.00 | 5,150.00 | 5,250.00 | 5,250.00 | 18,458 |
| Feb 15, 2024 | 5,260.00 | 5,330.00 | 5,170.00 | 5,240.00 | 5,240.00 | 16,103 |
| Feb 14, 2024 | 5,120.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,230.00 | 12,771 |
| Feb 13, 2024 | 5,200.00 | 5,250.00 | 5,140.00 | 5,190.00 | 5,190.00 | 13,853 |
| Feb 08, 2024 | 5,240.00 | 5,260.00 | 5,160.00 | 5,250.00 | 5,250.00 | 16,456 |
| Feb 07, 2024 | 5,290.00 | 5,310.00 | 5,220.00 | 5,230.00 | 5,230.00 | 14,611 |
| Feb 06, 2024 | 5,210.00 | 5,280.00 | 5,160.00 | 5,280.00 | 5,280.00 | 10,280 |
| Feb 05, 2024 | 5,220.00 | 5,280.00 | 5,130.00 | 5,280.00 | 5,280.00 | 17,428 |
| Feb 02, 2024 | 5,150.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,240.00 | 20,006 |
| Feb 01, 2024 | 5,110.00 | 5,160.00 | 5,010.00 | 5,130.00 | 5,130.00 | 36,885 |
| Jan 31, 2024 | 5,240.00 | 5,240.00 | 5,050.00 | 5,150.00 | 5,150.00 | 54,413 |
| Jan 30, 2024 | 5,240.00 | 5,310.00 | 5,100.00 | 5,310.00 | 5,310.00 | 43,653 |
| Jan 29, 2024 | 5,350.00 | 5,410.00 | 5,120.00 | 5,300.00 | 5,300.00 | 76,758 |
| Jan 26, 2024 | 5,300.00 | 5,360.00 | 5,220.00 | 5,350.00 | 5,350.00 | 54,427 |
| Jan 25, 2024 | 5,410.00 | 5,430.00 | 5,200.00 | 5,300.00 | 5,300.00 | 19,645 |
| Jan 24, 2024 | 5,490.00 | 5,490.00 | 5,380.00 | 5,410.00 | 5,410.00 | 8,220 |
| Jan 23, 2024 | 5,320.00 | 5,540.00 | 5,270.00 | 5,470.00 | 5,470.00 | 16,847 |
| Jan 22, 2024 | 5,330.00 | 5,390.00 | 5,290.00 | 5,320.00 | 5,320.00 | 22,693 |
| Jan 19, 2024 | 5,370.00 | 5,440.00 | 5,270.00 | 5,330.00 | 5,330.00 | 25,110 |
| Jan 18, 2024 | 5,260.00 | 5,430.00 | 5,220.00 | 5,370.00 | 5,370.00 | 28,619 |
| Jan 17, 2024 | 5,360.00 | 5,360.00 | 5,110.00 | 5,320.00 | 5,320.00 | 33,942 |
| Jan 16, 2024 | 5,300.00 | 5,330.00 | 5,210.00 | 5,330.00 | 5,330.00 | 20,005 |
| Jan 15, 2024 | 5,420.00 | 5,430.00 | 5,250.00 | 5,280.00 | 5,280.00 | 21,511 |
| Jan 12, 2024 | 5,430.00 | 5,600.00 | 5,390.00 | 5,420.00 | 5,420.00 | 13,412 |
| Jan 11, 2024 | 5,510.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,480.00 | 26,754 |
| Jan 10, 2024 | 5,620.00 | 5,640.00 | 5,500.00 | 5,510.00 | 5,510.00 | 23,109 |
| Jan 09, 2024 | 5,600.00 | 5,680.00 | 5,600.00 | 5,660.00 | 5,660.00 | 20,580 |
| Jan 08, 2024 | 5,510.00 | 5,710.00 | 5,510.00 | 5,650.00 | 5,650.00 | 31,041 |
| Jan 05, 2024 | 5,750.00 | 5,810.00 | 5,390.00 | 5,500.00 | 5,500.00 | 71,538 |
| Jan 04, 2024 | 5,700.00 | 5,830.00 | 5,610.00 | 5,750.00 | 5,750.00 | 31,715 |
| Jan 03, 2024 | 5,800.00 | 5,890.00 | 5,710.00 | 5,820.00 | 5,820.00 | 21,562 |
| Jan 02, 2024 | 5,730.00 | 5,860.00 | 5,660.00 | 5,810.00 | 5,810.00 | 30,926 |
| Dec 28, 2023 | 5,700.00 | 5,750.00 | 5,610.00 | 5,730.00 | 5,730.00 | 16,319 |
| Dec 27, 2023 | 5,630.00 | 5,740.00 | 5,630.00 | 5,690.00 | 5,690.00 | 17,260 |
| Dec 27, 2023 | 50 Dividend | |||||
| Dec 26, 2023 | 5,710.00 | 5,900.00 | 5,580.00 | 5,690.00 | 5,640.00 | 51,050 |
| Dec 22, 2023 | 5,660.00 | 5,780.00 | 5,570.00 | 5,710.00 | 5,659.82 | 31,157 |
| Dec 21, 2023 | 5,470.00 | 5,700.00 | 5,470.00 | 5,650.00 | 5,600.35 | 42,645 |
| Dec 20, 2023 | 5,700.00 | 5,700.00 | 5,480.00 | 5,530.00 | 5,481.41 | 77,969 |
| Dec 19, 2023 | 5,550.00 | 5,800.00 | 5,550.00 | 5,620.00 | 5,570.62 | 35,773 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.