CTK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5,960.00 | 6,010.00 | 5,670.00 | 5,680.00 | 5,453.49 | 147,763 |
| 2024-05-02 | 5,500.00 | 6,050.00 | 5,460.00 | 5,900.00 | 5,664.72 | 569,340 |
| 2024-04-30 | 4,990.00 | 5,570.00 | 4,920.00 | 5,450.00 | 5,232.66 | 374,053 |
| 2024-04-29 | 4,990.00 | 5,030.00 | 4,885.00 | 4,960.00 | 4,762.20 | 22,430 |
| 2024-04-26 | 4,915.00 | 5,090.00 | 4,915.00 | 4,990.00 | 4,791.01 | 58,154 |
| 2024-04-25 | 4,980.00 | 5,030.00 | 4,800.00 | 4,945.00 | 4,747.80 | 65,671 |
| 2024-04-24 | 4,680.00 | 4,970.00 | 4,615.00 | 4,955.00 | 4,757.40 | 198,800 |
| 2024-04-23 | 4,550.00 | 4,730.00 | 4,545.00 | 4,590.00 | 4,406.96 | 85,501 |
| 2024-04-22 | 4,490.00 | 4,585.00 | 4,465.00 | 4,545.00 | 4,363.75 | 72,806 |
| 2024-04-19 | 4,430.00 | 5,270.00 | 4,380.00 | 4,480.00 | 4,301.35 | 1,674,446 |
| 2024-04-18 | 4,335.00 | 4,460.00 | 4,335.00 | 4,420.00 | 4,243.74 | 13,752 |
| 2024-04-17 | 4,410.00 | 4,435.00 | 4,320.00 | 4,370.00 | 4,195.73 | 15,653 |
| 2024-04-16 | 4,560.00 | 4,745.00 | 4,305.00 | 4,375.00 | 4,200.53 | 69,835 |
| 2024-04-15 | 4,555.00 | 4,650.00 | 4,525.00 | 4,570.00 | 4,387.76 | 41,486 |
| 2024-04-12 | 4,720.00 | 4,780.00 | 4,625.00 | 4,695.00 | 4,507.77 | 60,210 |
| 2024-04-11 | 4,980.00 | 4,980.00 | 4,645.00 | 4,685.00 | 4,498.17 | 197,367 |
| 2024-04-09 | 5,050.00 | 5,050.00 | 4,750.00 | 5,000.00 | 4,800.61 | 40,432 |
| 2024-04-08 | 5,020.00 | 5,050.00 | 4,975.00 | 5,020.00 | 4,819.81 | 13,667 |
| 2024-04-05 | 5,090.00 | 5,090.00 | 4,960.00 | 5,020.00 | 4,819.81 | 27,633 |
| 2024-04-04 | 4,890.00 | 5,090.00 | 4,880.00 | 5,070.00 | 4,867.82 | 98,405 |
| 2024-04-03 | 4,900.00 | 4,940.00 | 4,865.00 | 4,910.00 | 4,714.20 | 20,508 |
| 2024-04-02 | 5,000.00 | 5,030.00 | 4,920.00 | 4,930.00 | 4,733.40 | 44,362 |
| 2024-04-01 | 4,970.00 | 5,090.00 | 4,910.00 | 4,995.00 | 4,795.81 | 75,561 |
| 2024-03-29 | 4,975.00 | 5,130.00 | 4,945.00 | 4,970.00 | 4,771.80 | 97,192 |
| 2024-03-28 | 5,040.00 | 5,090.00 | 4,995.00 | 5,020.00 | 4,819.81 | 44,961 |
| 2024-03-27 | 5,120.00 | 5,120.00 | 4,970.00 | 5,050.00 | 4,848.61 | 100,645 |
| 2024-03-26 | 4,880.00 | 5,490.00 | 4,830.00 | 5,140.00 | 4,935.03 | 893,764 |
| 2024-03-25 | 4,950.00 | 4,980.00 | 4,880.00 | 4,880.00 | 4,685.39 | 16,677 |
| 2024-03-22 | 4,860.00 | 4,955.00 | 4,840.00 | 4,955.00 | 4,757.40 | 35,064 |
| 2024-03-21 | 4,905.00 | 4,930.00 | 4,805.00 | 4,905.00 | 4,709.40 | 22,438 |
| 2024-03-20 | 4,905.00 | 4,980.00 | 4,800.00 | 4,950.00 | 4,752.60 | 36,806 |
| 2024-03-19 | 4,995.00 | 4,995.00 | 4,885.00 | 4,950.00 | 4,752.60 | 27,974 |
| 2024-03-18 | 4,935.00 | 5,000.00 | 4,930.00 | 5,000.00 | 4,800.61 | 16,325 |
| 2024-03-15 | 4,955.00 | 5,000.00 | 4,930.00 | 4,985.00 | 4,786.21 | 8,896 |
| 2024-03-14 | 4,995.00 | 5,000.00 | 4,930.00 | 5,000.00 | 4,800.61 | 14,724 |
| 2024-03-13 | 4,950.00 | 4,995.00 | 4,900.00 | 4,995.00 | 4,795.81 | 12,362 |
| 2024-03-12 | 4,855.00 | 4,950.00 | 4,850.00 | 4,950.00 | 4,752.60 | 12,983 |
| 2024-03-11 | 4,920.00 | 4,920.00 | 4,840.00 | 4,870.00 | 4,675.79 | 10,678 |
| 2024-03-08 | 4,740.00 | 4,970.00 | 4,740.00 | 4,940.00 | 4,743.00 | 31,283 |
| 2024-03-07 | 4,800.00 | 4,825.00 | 4,715.00 | 4,775.00 | 4,584.58 | 20,220 |
| 2024-03-06 | 4,850.00 | 4,850.00 | 4,690.00 | 4,800.00 | 4,608.58 | 96,126 |
| 2024-03-05 | 4,990.00 | 4,990.00 | 4,795.00 | 4,850.00 | 4,656.59 | 72,150 |
| 2024-03-04 | 5,070.00 | 5,070.00 | 4,920.00 | 4,990.00 | 4,791.01 | 36,944 |
| 2024-02-29 | 4,955.00 | 5,000.00 | 4,930.00 | 5,000.00 | 4,800.61 | 26,157 |
| 2024-02-28 | 5,000.00 | 5,050.00 | 4,940.00 | 5,000.00 | 4,800.61 | 32,461 |
| 2024-02-27 | 5,030.00 | 5,100.00 | 4,955.00 | 5,000.00 | 4,800.61 | 64,495 |
| 2024-02-26 | 5,160.00 | 5,170.00 | 5,050.00 | 5,090.00 | 4,887.02 | 43,915 |
| 2024-02-23 | 5,210.00 | 5,210.00 | 5,120.00 | 5,160.00 | 4,954.23 | 23,843 |
| 2024-02-22 | 5,200.00 | 5,210.00 | 5,150.00 | 5,180.00 | 4,973.43 | 15,262 |
| 2024-02-21 | 5,260.00 | 5,260.00 | 5,100.00 | 5,170.00 | 4,963.83 | 40,285 |
| 2024-02-20 | 5,240.00 | 5,260.00 | 5,190.00 | 5,240.00 | 5,031.04 | 13,631 |
| 2024-02-19 | 5,260.00 | 5,260.00 | 5,190.00 | 5,240.00 | 5,031.04 | 23,703 |
| 2024-02-16 | 5,270.00 | 5,270.00 | 5,150.00 | 5,250.00 | 5,040.64 | 18,458 |
| 2024-02-15 | 5,260.00 | 5,330.00 | 5,170.00 | 5,240.00 | 5,031.04 | 16,103 |
| 2024-02-14 | 5,120.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,021.44 | 12,771 |
| 2024-02-13 | 5,200.00 | 5,250.00 | 5,140.00 | 5,190.00 | 4,983.03 | 13,853 |
| 2024-02-08 | 5,240.00 | 5,260.00 | 5,160.00 | 5,250.00 | 5,040.64 | 16,456 |
| 2024-02-07 | 5,290.00 | 5,310.00 | 5,220.00 | 5,230.00 | 5,021.44 | 14,611 |
| 2024-02-06 | 5,210.00 | 5,280.00 | 5,160.00 | 5,280.00 | 5,069.44 | 10,280 |
| 2024-02-05 | 5,220.00 | 5,280.00 | 5,130.00 | 5,280.00 | 5,069.44 | 17,428 |
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.