CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 8,940.00 | 9,700.00 | 8,600.00 | 9,140.00 | 9,140.00 | 388,512 |
| 2022-02-18 | 8,480.00 | 8,660.00 | 8,380.00 | 8,580.00 | 8,580.00 | 35,851 |
| 2022-02-17 | 8,390.00 | 8,890.00 | 8,360.00 | 8,560.00 | 8,560.00 | 74,950 |
| 2022-02-16 | 8,140.00 | 9,670.00 | 8,130.00 | 8,350.00 | 8,350.00 | 253,053 |
| 2022-02-15 | 8,060.00 | 8,500.00 | 7,950.00 | 7,980.00 | 7,980.00 | 100,718 |
| 2022-02-14 | 8,590.00 | 8,690.00 | 8,080.00 | 8,190.00 | 8,190.00 | 74,990 |
| 2022-02-11 | 8,840.00 | 8,940.00 | 8,600.00 | 8,690.00 | 8,690.00 | 56,243 |
| 2022-02-10 | 9,150.00 | 9,230.00 | 8,810.00 | 8,840.00 | 8,840.00 | 76,945 |
| 2022-02-09 | 9,150.00 | 9,320.00 | 9,100.00 | 9,130.00 | 9,130.00 | 44,241 |
| 2022-02-08 | 9,490.00 | 9,630.00 | 9,110.00 | 9,200.00 | 9,200.00 | 101,107 |
| 2022-02-07 | 9,450.00 | 9,610.00 | 9,320.00 | 9,530.00 | 9,530.00 | 84,579 |
| 2022-02-04 | 10,600.00 | 10,600.00 | 9,270.00 | 9,300.00 | 9,300.00 | 516,074 |
| 2022-02-03 | 10,050.00 | 10,650.00 | 9,810.00 | 10,450.00 | 10,450.00 | 554,192 |
| 2022-01-28 | 8,980.00 | 9,870.00 | 8,650.00 | 9,730.00 | 9,730.00 | 305,198 |
| 2022-01-27 | 9,120.00 | 9,290.00 | 8,800.00 | 8,830.00 | 8,830.00 | 83,709 |
| 2022-01-26 | 9,320.00 | 9,420.00 | 9,010.00 | 9,110.00 | 9,110.00 | 94,520 |
| 2022-01-25 | 9,600.00 | 9,600.00 | 9,290.00 | 9,320.00 | 9,320.00 | 163,035 |
| 2022-01-24 | 9,620.00 | 9,690.00 | 9,370.00 | 9,460.00 | 9,460.00 | 75,734 |
| 2022-01-21 | 9,640.00 | 9,850.00 | 9,510.00 | 9,720.00 | 9,720.00 | 101,118 |
| 2022-01-20 | 9,500.00 | 9,650.00 | 9,490.00 | 9,610.00 | 9,610.00 | 28,435 |
| 2022-01-19 | 9,350.00 | 9,590.00 | 9,350.00 | 9,500.00 | 9,500.00 | 84,238 |
| 2022-01-18 | 9,350.00 | 9,540.00 | 9,350.00 | 9,390.00 | 9,390.00 | 42,533 |
| 2022-01-17 | 9,440.00 | 9,800.00 | 9,330.00 | 9,410.00 | 9,410.00 | 139,747 |
| 2022-01-14 | 9,410.00 | 9,540.00 | 9,320.00 | 9,460.00 | 9,460.00 | 39,900 |
| 2022-01-13 | 9,590.00 | 9,640.00 | 9,460.00 | 9,510.00 | 9,510.00 | 66,360 |
| 2022-01-12 | 9,360.00 | 9,630.00 | 9,220.00 | 9,590.00 | 9,590.00 | 253,892 |
| 2022-01-11 | 9,440.00 | 9,500.00 | 9,150.00 | 9,250.00 | 9,250.00 | 113,738 |
| 2022-01-10 | 9,350.00 | 9,420.00 | 9,050.00 | 9,350.00 | 9,350.00 | 67,853 |
| 2022-01-07 | 9,100.00 | 9,400.00 | 9,100.00 | 9,290.00 | 9,290.00 | 34,585 |
| 2022-01-06 | 9,010.00 | 9,160.00 | 8,860.00 | 9,120.00 | 9,120.00 | 74,954 |
| 2022-01-05 | 9,220.00 | 9,540.00 | 9,150.00 | 9,180.00 | 9,180.00 | 112,133 |
| 2022-01-04 | 9,090.00 | 9,260.00 | 8,910.00 | 9,200.00 | 9,200.00 | 68,603 |
| 2022-01-03 | 9,010.00 | 9,100.00 | 8,890.00 | 9,020.00 | 9,020.00 | 54,567 |
| 2021-12-30 | 9,090.00 | 9,130.00 | 8,980.00 | 9,060.00 | 9,060.00 | 38,250 |
| 2021-12-29 | 8,950.00 | 9,120.00 | 8,930.00 | 9,090.00 | 9,090.00 | 70,842 |
| 2021-12-28 | 9,140.00 | 9,140.00 | 8,810.00 | 8,950.00 | 8,950.00 | 84,608 |
| 2021-12-27 | 8,700.00 | 9,150.00 | 8,700.00 | 9,020.00 | 9,020.00 | 108,359 |
| 2021-12-24 | 8,800.00 | 8,900.00 | 8,690.00 | 8,850.00 | 8,850.00 | 148,519 |
| 2021-12-23 | 9,050.00 | 9,050.00 | 8,660.00 | 8,780.00 | 8,780.00 | 64,650 |
| 2021-12-22 | 8,990.00 | 9,060.00 | 8,850.00 | 9,050.00 | 9,050.00 | 115,256 |
| 2021-12-21 | 8,830.00 | 9,090.00 | 8,770.00 | 8,810.00 | 8,810.00 | 99,488 |
| 2021-12-20 | 9,050.00 | 9,090.00 | 8,900.00 | 8,910.00 | 8,910.00 | 49,777 |
| 2021-12-17 | 9,080.00 | 9,080.00 | 8,860.00 | 9,050.00 | 9,050.00 | 46,989 |
| 2021-12-16 | 8,900.00 | 9,070.00 | 8,880.00 | 9,040.00 | 9,040.00 | 67,424 |
| 2021-12-15 | 8,890.00 | 9,050.00 | 8,820.00 | 8,900.00 | 8,900.00 | 66,098 |
| 2021-12-14 | 8,950.00 | 8,950.00 | 8,740.00 | 8,890.00 | 8,890.00 | 76,230 |
| 2021-12-13 | 8,710.00 | 9,140.00 | 8,680.00 | 8,830.00 | 8,830.00 | 105,291 |
| 2021-12-10 | 8,870.00 | 8,880.00 | 8,540.00 | 8,680.00 | 8,680.00 | 63,805 |
| 2021-12-09 | 9,010.00 | 9,080.00 | 8,730.00 | 8,870.00 | 8,870.00 | 144,586 |
| 2021-12-08 | 8,610.00 | 8,880.00 | 8,560.00 | 8,880.00 | 8,880.00 | 130,523 |
| 2021-12-07 | 8,290.00 | 8,900.00 | 8,290.00 | 8,610.00 | 8,610.00 | 273,913 |
| 2021-12-06 | 8,030.00 | 8,280.00 | 8,030.00 | 8,270.00 | 8,270.00 | 47,671 |
| 2021-12-03 | 7,860.00 | 8,170.00 | 7,860.00 | 8,150.00 | 8,150.00 | 56,734 |
| 2021-12-02 | 7,920.00 | 8,310.00 | 7,870.00 | 7,980.00 | 7,980.00 | 106,738 |
| 2021-12-01 | 7,850.00 | 8,230.00 | 7,700.00 | 8,000.00 | 8,000.00 | 107,521 |
| 2021-11-30 | 7,700.00 | 8,150.00 | 7,600.00 | 7,760.00 | 7,760.00 | 277,658 |
| 2021-11-29 | 7,200.00 | 7,700.00 | 7,190.00 | 7,600.00 | 7,600.00 | 103,814 |
| 2021-11-26 | 7,590.00 | 7,730.00 | 7,460.00 | 7,590.00 | 7,590.00 | 102,650 |
| 2021-11-25 | 8,150.00 | 8,260.00 | 7,350.00 | 7,590.00 | 7,590.00 | 426,386 |
| 2021-11-24 | 8,030.00 | 8,310.00 | 7,910.00 | 8,230.00 | 8,230.00 | 136,664 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.