CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,940.00 | 8,040.00 | 7,840.00 | 7,940.00 | 7,940.00 | 80,362 |
| 2021-11-22 | 7,830.00 | 7,960.00 | 7,770.00 | 7,940.00 | 7,940.00 | 87,612 |
| 2021-11-19 | 7,630.00 | 8,060.00 | 7,630.00 | 7,870.00 | 7,870.00 | 148,332 |
| 2021-11-18 | 7,730.00 | 7,800.00 | 7,450.00 | 7,630.00 | 7,630.00 | 212,929 |
| 2021-11-17 | 8,130.00 | 8,140.00 | 7,730.00 | 7,730.00 | 7,730.00 | 124,686 |
| 2021-11-16 | 8,030.00 | 8,300.00 | 7,950.00 | 8,150.00 | 8,150.00 | 71,153 |
| 2021-11-15 | 7,920.00 | 8,250.00 | 7,880.00 | 8,170.00 | 8,170.00 | 100,323 |
| 2021-11-12 | 7,770.00 | 8,150.00 | 7,720.00 | 8,050.00 | 8,050.00 | 109,644 |
| 2021-11-11 | 8,020.00 | 8,200.00 | 7,750.00 | 7,770.00 | 7,770.00 | 135,443 |
| 2021-11-10 | 8,250.00 | 8,480.00 | 7,960.00 | 8,000.00 | 8,000.00 | 95,111 |
| 2021-11-09 | 8,090.00 | 8,620.00 | 8,090.00 | 8,260.00 | 8,260.00 | 160,887 |
| 2021-11-08 | 8,370.00 | 8,540.00 | 7,820.00 | 8,000.00 | 8,000.00 | 228,548 |
| 2021-11-05 | 8,720.00 | 8,720.00 | 8,450.00 | 8,550.00 | 8,550.00 | 79,980 |
| 2021-11-04 | 8,950.00 | 9,170.00 | 8,590.00 | 8,760.00 | 8,760.00 | 118,973 |
| 2021-11-03 | 8,700.00 | 9,450.00 | 8,650.00 | 9,030.00 | 9,030.00 | 266,186 |
| 2021-11-02 | 8,600.00 | 8,740.00 | 8,490.00 | 8,650.00 | 8,650.00 | 63,072 |
| 2021-11-01 | 8,770.00 | 8,770.00 | 8,580.00 | 8,600.00 | 8,600.00 | 48,859 |
| 2021-10-29 | 8,460.00 | 8,640.00 | 8,200.00 | 8,640.00 | 8,640.00 | 148,238 |
| 2021-10-28 | 8,560.00 | 8,660.00 | 8,420.00 | 8,440.00 | 8,440.00 | 94,983 |
| 2021-10-27 | 8,810.00 | 8,840.00 | 8,490.00 | 8,520.00 | 8,520.00 | 194,783 |
| 2021-10-26 | 9,020.00 | 9,070.00 | 8,620.00 | 8,760.00 | 8,760.00 | 285,455 |
| 2021-10-25 | 9,300.00 | 9,300.00 | 8,940.00 | 9,020.00 | 9,020.00 | 132,628 |
| 2021-10-22 | 9,590.00 | 9,590.00 | 9,110.00 | 9,260.00 | 9,260.00 | 156,208 |
| 2021-10-21 | 9,320.00 | 10,000.00 | 9,320.00 | 9,510.00 | 9,510.00 | 277,928 |
| 2021-10-20 | 9,300.00 | 9,390.00 | 9,160.00 | 9,340.00 | 9,340.00 | 93,405 |
| 2021-10-19 | 9,160.00 | 9,360.00 | 9,060.00 | 9,220.00 | 9,220.00 | 155,414 |
| 2021-10-18 | 9,320.00 | 9,450.00 | 9,120.00 | 9,200.00 | 9,200.00 | 180,847 |
| 2021-10-15 | 9,460.00 | 9,610.00 | 9,090.00 | 9,310.00 | 9,310.00 | 183,619 |
| 2021-10-14 | 8,930.00 | 9,660.00 | 8,900.00 | 9,530.00 | 9,530.00 | 294,640 |
← NewerPage 21 of 21 · 1,229 trading days
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.