See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.99▼ 2.21%
← 260930.KQ stock page

CTK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,085.002,140.002,050.002,085.002,085.0013,163
2026-10-222,120.002,200.002,065.002,090.002,090.0031,846
2026-10-212,185.002,260.002,135.002,180.002,180.0010,342
2026-10-202,305.002,305.002,155.002,185.002,185.0018,306
2026-10-192,250.002,350.002,200.002,230.002,230.0023,857
2026-10-162,110.002,300.002,110.002,250.002,250.0023,458
2026-10-152,215.002,215.002,085.002,130.002,130.0040,609
2026-10-142,200.002,300.002,200.002,235.002,235.0031,942
2026-10-132,190.002,280.002,170.002,280.002,280.0029,045
2026-10-122,375.002,435.002,250.002,280.002,280.0019,517
2026-10-082,385.002,410.002,310.002,380.002,380.0015,386
2026-10-072,360.002,400.002,265.002,385.002,385.0024,709
2026-10-062,325.002,360.002,250.002,345.002,345.0035,709
2026-10-022,310.002,350.002,270.002,300.002,300.0035,137
2026-10-012,295.002,310.002,215.002,300.002,300.0016,390
2026-09-302,255.002,280.002,230.002,260.002,260.0027,806
2026-09-292,310.002,310.002,200.002,280.002,280.0043,130
2026-09-282,285.002,360.002,260.002,295.002,295.008,816
2026-09-232,390.002,390.002,255.002,300.002,300.0018,079
2026-09-222,325.002,380.002,315.002,350.002,350.008,964
2026-09-212,335.002,350.002,280.002,315.002,315.0016,757
2026-09-182,310.002,355.002,275.002,340.002,340.0019,150
2026-09-172,360.002,375.002,285.002,310.002,310.0022,620
2026-09-162,435.002,440.002,325.002,380.002,380.0022,383
2026-09-152,460.002,460.002,365.002,435.002,435.0010,607
2026-09-142,410.002,450.002,345.002,400.002,400.0029,582
2026-09-112,380.002,460.002,340.002,410.002,410.0010,223
2026-09-102,350.002,410.002,290.002,380.002,380.0028,017
2026-09-092,440.002,455.002,280.002,350.002,350.0035,918
2026-09-082,435.002,500.002,370.002,380.002,380.0022,218
2026-09-072,475.002,520.002,390.002,435.002,435.0025,421
2026-09-042,520.002,560.002,430.002,460.002,460.0066,060
2026-09-032,640.002,685.002,490.002,520.002,520.0039,575
2026-09-022,680.002,720.002,610.002,625.002,625.0011,974
2026-09-012,700.002,720.002,590.002,720.002,720.0011,879
2026-08-312,550.002,700.002,545.002,700.002,700.0024,139
2026-08-282,640.002,670.002,575.002,600.002,600.0019,915
2026-08-272,630.002,660.002,580.002,660.002,660.008,691
2026-08-262,590.002,630.002,505.002,630.002,630.0021,543
2026-08-252,485.002,670.002,470.002,590.002,590.0030,490
2026-08-242,570.002,620.002,500.002,565.002,565.008,125
2026-08-212,530.002,570.002,450.002,550.002,550.0023,945
2026-08-202,600.002,655.002,495.002,550.002,550.0027,355
2026-08-192,620.002,660.002,520.002,550.002,550.0035,000
2026-08-182,750.002,760.002,610.002,620.002,620.0024,695
2026-08-142,820.002,910.002,720.002,750.002,750.0050,065
2026-08-132,830.002,905.002,765.002,840.002,840.0063,743
2026-08-122,670.002,890.002,670.002,850.002,850.0048,155
2026-08-112,615.002,760.002,615.002,690.002,690.0047,903
2026-08-102,555.002,630.002,510.002,600.002,600.0075,599
2026-08-072,595.002,600.002,520.002,555.002,555.006,706
2026-08-062,565.002,570.002,480.002,570.002,570.0016,025
2026-08-052,520.002,600.002,510.002,565.002,565.0012,488
2026-08-042,340.002,510.002,340.002,500.002,500.0017,223
2026-08-032,460.002,520.002,370.002,370.002,370.009,589
2026-07-312,320.002,485.002,285.002,400.002,400.0018,961
2026-07-302,265.002,435.002,220.002,340.002,340.0066,659
2026-07-292,515.002,570.002,265.002,425.002,425.0046,767
2026-07-282,680.002,680.002,455.002,515.002,515.0021,245
2026-07-272,630.002,730.002,615.002,665.002,665.0020,701
Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29110.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-2850.0000 KRW
2021-12-29100.0000 KRW
2020-12-29200.0000 KRW
2019-12-27300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.