CTK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 6,450.00 | 6,600.00 | 6,300.00 | 6,430.00 | 6,173.58 | 25,154 |
| 2024-07-30 | 6,600.00 | 6,670.00 | 6,330.00 | 6,450.00 | 6,192.79 | 49,546 |
| 2024-07-29 | 6,450.00 | 6,770.00 | 6,410.00 | 6,670.00 | 6,404.01 | 124,782 |
| 2024-07-26 | 6,210.00 | 6,550.00 | 6,150.00 | 6,450.00 | 6,192.79 | 153,885 |
| 2024-07-25 | 6,790.00 | 6,900.00 | 6,260.00 | 6,270.00 | 6,019.96 | 245,845 |
| 2024-07-24 | 6,410.00 | 7,800.00 | 6,410.00 | 6,910.00 | 6,634.44 | 2,237,509 |
| 2024-07-23 | 6,430.00 | 6,510.00 | 6,180.00 | 6,380.00 | 6,125.58 | 67,806 |
| 2024-07-22 | 6,190.00 | 6,440.00 | 6,010.00 | 6,430.00 | 6,173.58 | 145,904 |
| 2024-07-19 | 6,000.00 | 6,190.00 | 5,810.00 | 6,010.00 | 5,770.33 | 50,492 |
| 2024-07-18 | 6,100.00 | 6,100.00 | 5,860.00 | 6,000.00 | 5,760.73 | 37,850 |
| 2024-07-17 | 6,150.00 | 6,250.00 | 6,080.00 | 6,100.00 | 5,856.74 | 23,970 |
| 2024-07-16 | 6,240.00 | 6,300.00 | 6,030.00 | 6,080.00 | 5,837.54 | 75,576 |
| 2024-07-15 | 6,480.00 | 6,590.00 | 6,190.00 | 6,300.00 | 6,048.77 | 36,594 |
| 2024-07-12 | 6,510.00 | 6,670.00 | 6,350.00 | 6,480.00 | 6,221.59 | 34,350 |
| 2024-07-11 | 6,600.00 | 6,690.00 | 6,460.00 | 6,520.00 | 6,259.99 | 75,010 |
| 2024-07-10 | 6,160.00 | 6,660.00 | 6,150.00 | 6,660.00 | 6,394.41 | 105,872 |
| 2024-07-09 | 6,190.00 | 6,390.00 | 6,040.00 | 6,160.00 | 5,914.35 | 51,892 |
| 2024-07-08 | 6,100.00 | 6,220.00 | 5,900.00 | 6,170.00 | 5,923.95 | 93,212 |
| 2024-07-05 | 6,310.00 | 6,450.00 | 6,080.00 | 6,100.00 | 5,856.74 | 63,757 |
| 2024-07-04 | 6,290.00 | 6,480.00 | 6,100.00 | 6,310.00 | 6,058.37 | 43,511 |
| 2024-07-03 | 6,480.00 | 6,570.00 | 6,210.00 | 6,340.00 | 6,087.17 | 132,504 |
| 2024-07-02 | 6,850.00 | 6,850.00 | 6,360.00 | 6,480.00 | 6,221.59 | 248,041 |
| 2024-07-01 | 6,860.00 | 7,350.00 | 6,850.00 | 6,860.00 | 6,586.43 | 169,928 |
| 2024-06-28 | 7,500.00 | 7,500.00 | 6,760.00 | 6,850.00 | 6,576.83 | 189,929 |
| 2024-06-27 | 7,450.00 | 7,810.00 | 7,320.00 | 7,420.00 | 7,124.10 | 156,593 |
| 2024-06-26 | 7,420.00 | 7,540.00 | 7,000.00 | 7,490.00 | 7,191.31 | 137,295 |
| 2024-06-25 | 7,480.00 | 7,500.00 | 7,150.00 | 7,310.00 | 7,018.49 | 128,806 |
| 2024-06-24 | 7,150.00 | 7,650.00 | 6,950.00 | 7,540.00 | 7,239.32 | 283,794 |
| 2024-06-21 | 7,340.00 | 7,400.00 | 6,950.00 | 7,110.00 | 6,826.47 | 162,935 |
| 2024-06-20 | 7,550.00 | 7,550.00 | 7,010.00 | 7,260.00 | 6,970.48 | 215,685 |
| 2024-06-19 | 7,550.00 | 7,900.00 | 7,350.00 | 7,460.00 | 7,162.51 | 182,829 |
| 2024-06-18 | 7,790.00 | 8,080.00 | 7,410.00 | 7,540.00 | 7,239.32 | 254,694 |
| 2024-06-17 | 8,630.00 | 8,640.00 | 7,680.00 | 7,790.00 | 7,479.35 | 377,020 |
| 2024-06-14 | 8,270.00 | 8,650.00 | 8,120.00 | 8,620.00 | 8,276.25 | 492,497 |
| 2024-06-13 | 7,610.00 | 8,340.00 | 7,540.00 | 8,110.00 | 7,786.59 | 760,238 |
| 2024-06-12 | 7,380.00 | 7,630.00 | 7,080.00 | 7,470.00 | 7,172.11 | 282,311 |
| 2024-06-11 | 7,310.00 | 7,810.00 | 7,190.00 | 7,380.00 | 7,085.70 | 354,871 |
| 2024-06-10 | 7,210.00 | 7,460.00 | 7,030.00 | 7,160.00 | 6,874.47 | 259,742 |
| 2024-06-07 | 7,150.00 | 8,200.00 | 7,080.00 | 7,190.00 | 6,903.28 | 863,918 |
| 2024-06-05 | 6,740.00 | 7,150.00 | 6,500.00 | 6,900.00 | 6,624.84 | 311,869 |
| 2024-06-04 | 7,020.00 | 7,790.00 | 6,710.00 | 6,820.00 | 6,548.03 | 1,059,439 |
| 2024-06-03 | 7,320.00 | 7,320.00 | 6,990.00 | 7,020.00 | 6,740.05 | 205,224 |
| 2024-05-31 | 6,920.00 | 7,280.00 | 6,830.00 | 7,110.00 | 6,826.47 | 394,015 |
| 2024-05-30 | 6,820.00 | 6,970.00 | 6,700.00 | 6,870.00 | 6,596.04 | 128,039 |
| 2024-05-29 | 6,880.00 | 7,030.00 | 6,660.00 | 6,900.00 | 6,624.84 | 208,718 |
| 2024-05-28 | 6,970.00 | 7,200.00 | 6,770.00 | 6,880.00 | 6,605.64 | 220,483 |
| 2024-05-27 | 7,250.00 | 7,280.00 | 6,740.00 | 7,000.00 | 6,720.85 | 361,538 |
| 2024-05-24 | 7,430.00 | 7,870.00 | 7,100.00 | 7,300.00 | 7,008.89 | 531,974 |
| 2024-05-23 | 6,770.00 | 7,600.00 | 6,570.00 | 7,530.00 | 7,229.72 | 1,113,700 |
| 2024-05-22 | 6,060.00 | 7,440.00 | 5,860.00 | 6,890.00 | 6,615.24 | 3,607,592 |
| 2024-05-21 | 5,650.00 | 5,970.00 | 5,590.00 | 5,850.00 | 5,616.71 | 189,916 |
| 2024-05-20 | 5,580.00 | 5,780.00 | 5,460.00 | 5,640.00 | 5,415.09 | 75,696 |
| 2024-05-17 | 5,810.00 | 5,830.00 | 5,410.00 | 5,520.00 | 5,299.87 | 194,403 |
| 2024-05-16 | 6,120.00 | 6,370.00 | 6,090.00 | 6,160.00 | 5,914.35 | 69,265 |
| 2024-05-14 | 6,040.00 | 6,170.00 | 6,000.00 | 6,120.00 | 5,875.94 | 47,503 |
| 2024-05-13 | 6,130.00 | 6,290.00 | 5,940.00 | 6,040.00 | 5,799.14 | 166,960 |
| 2024-05-10 | 6,020.00 | 6,360.00 | 5,810.00 | 6,130.00 | 5,885.55 | 271,016 |
| 2024-05-09 | 5,830.00 | 6,040.00 | 5,750.00 | 5,950.00 | 5,712.72 | 127,342 |
| 2024-05-08 | 5,680.00 | 5,970.00 | 5,620.00 | 5,830.00 | 5,597.51 | 110,265 |
| 2024-05-07 | 5,680.00 | 5,810.00 | 5,600.00 | 5,670.00 | 5,443.89 | 110,461 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 110.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.