CTK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 5,150.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,031.04 | 20,006 |
| 2024-02-01 | 5,110.00 | 5,160.00 | 5,010.00 | 5,130.00 | 4,925.42 | 36,885 |
| 2024-01-31 | 5,240.00 | 5,240.00 | 5,050.00 | 5,150.00 | 4,944.63 | 54,413 |
| 2024-01-30 | 5,240.00 | 5,310.00 | 5,100.00 | 5,310.00 | 5,098.25 | 43,653 |
| 2024-01-29 | 5,350.00 | 5,410.00 | 5,120.00 | 5,300.00 | 5,088.65 | 76,758 |
| 2024-01-26 | 5,300.00 | 5,360.00 | 5,220.00 | 5,350.00 | 5,136.65 | 54,427 |
| 2024-01-25 | 5,410.00 | 5,430.00 | 5,200.00 | 5,300.00 | 5,088.65 | 19,645 |
| 2024-01-24 | 5,490.00 | 5,490.00 | 5,380.00 | 5,410.00 | 5,194.26 | 8,220 |
| 2024-01-23 | 5,320.00 | 5,540.00 | 5,270.00 | 5,470.00 | 5,251.87 | 16,899 |
| 2024-01-22 | 5,330.00 | 5,390.00 | 5,290.00 | 5,320.00 | 5,107.85 | 22,693 |
| 2024-01-19 | 5,370.00 | 5,440.00 | 5,270.00 | 5,330.00 | 5,117.45 | 25,110 |
| 2024-01-18 | 5,260.00 | 5,430.00 | 5,220.00 | 5,370.00 | 5,155.85 | 28,619 |
| 2024-01-17 | 5,360.00 | 5,360.00 | 5,110.00 | 5,320.00 | 5,107.85 | 33,942 |
| 2024-01-16 | 5,300.00 | 5,330.00 | 5,210.00 | 5,330.00 | 5,117.45 | 20,005 |
| 2024-01-15 | 5,420.00 | 5,430.00 | 5,250.00 | 5,280.00 | 5,069.44 | 21,511 |
| 2024-01-12 | 5,430.00 | 5,600.00 | 5,390.00 | 5,420.00 | 5,203.86 | 13,412 |
| 2024-01-11 | 5,510.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,261.47 | 26,754 |
| 2024-01-10 | 5,620.00 | 5,640.00 | 5,500.00 | 5,510.00 | 5,290.27 | 23,109 |
| 2024-01-09 | 5,600.00 | 5,680.00 | 5,600.00 | 5,660.00 | 5,434.29 | 20,580 |
| 2024-01-08 | 5,510.00 | 5,710.00 | 5,510.00 | 5,650.00 | 5,424.69 | 31,041 |
| 2024-01-05 | 5,750.00 | 5,810.00 | 5,390.00 | 5,500.00 | 5,280.67 | 71,538 |
| 2024-01-04 | 5,700.00 | 5,830.00 | 5,610.00 | 5,750.00 | 5,520.70 | 31,715 |
| 2024-01-03 | 5,800.00 | 5,890.00 | 5,710.00 | 5,820.00 | 5,587.91 | 21,562 |
| 2024-01-02 | 5,730.00 | 5,860.00 | 5,660.00 | 5,810.00 | 5,578.31 | 30,926 |
| 2023-12-28 | 5,700.00 | 5,750.00 | 5,610.00 | 5,730.00 | 5,501.50 | 16,319 |
| 2023-12-27 | 5,630.00 | 5,740.00 | 5,630.00 | 5,690.00 | 5,463.09 | 17,260 |
| 2023-12-26 | 5,710.00 | 5,900.00 | 5,580.00 | 5,690.00 | 5,367.08 | 51,050 |
| 2023-12-22 | 5,660.00 | 5,780.00 | 5,570.00 | 5,710.00 | 5,385.95 | 31,157 |
| 2023-12-21 | 5,470.00 | 5,700.00 | 5,470.00 | 5,650.00 | 5,329.35 | 42,645 |
| 2023-12-20 | 5,700.00 | 5,700.00 | 5,480.00 | 5,530.00 | 5,216.16 | 77,969 |
| 2023-12-19 | 5,550.00 | 5,800.00 | 5,550.00 | 5,620.00 | 5,301.05 | 35,773 |
| 2023-12-18 | 5,420.00 | 5,670.00 | 5,390.00 | 5,550.00 | 5,235.03 | 46,343 |
| 2023-12-15 | 5,610.00 | 5,640.00 | 5,350.00 | 5,400.00 | 5,093.54 | 107,006 |
| 2023-12-14 | 5,760.00 | 5,810.00 | 5,540.00 | 5,540.00 | 5,225.59 | 54,323 |
| 2023-12-13 | 5,840.00 | 5,870.00 | 5,730.00 | 5,760.00 | 5,433.11 | 30,977 |
| 2023-12-12 | 5,850.00 | 5,910.00 | 5,640.00 | 5,820.00 | 5,489.70 | 58,992 |
| 2023-12-11 | 5,660.00 | 5,880.00 | 5,640.00 | 5,820.00 | 5,489.70 | 50,888 |
| 2023-12-08 | 5,790.00 | 5,880.00 | 5,590.00 | 5,710.00 | 5,385.95 | 68,401 |
| 2023-12-07 | 5,550.00 | 6,000.00 | 5,440.00 | 5,810.00 | 5,480.27 | 333,511 |
| 2023-12-06 | 5,110.00 | 6,290.00 | 5,090.00 | 5,610.00 | 5,291.62 | 3,348,815 |
| 2023-12-05 | 5,100.00 | 5,240.00 | 5,040.00 | 5,040.00 | 4,753.97 | 18,533 |
| 2023-12-04 | 5,160.00 | 5,200.00 | 5,080.00 | 5,100.00 | 4,810.56 | 21,515 |
| 2023-12-01 | 5,200.00 | 5,260.00 | 5,090.00 | 5,250.00 | 4,952.05 | 12,982 |
| 2023-11-30 | 5,200.00 | 5,260.00 | 5,070.00 | 5,200.00 | 4,904.89 | 15,810 |
| 2023-11-29 | 5,330.00 | 5,390.00 | 5,160.00 | 5,160.00 | 4,867.16 | 18,055 |
| 2023-11-28 | 5,360.00 | 5,400.00 | 5,320.00 | 5,330.00 | 5,027.51 | 6,900 |
| 2023-11-27 | 5,280.00 | 5,430.00 | 5,200.00 | 5,430.00 | 5,121.84 | 15,326 |
| 2023-11-24 | 5,360.00 | 5,380.00 | 5,270.00 | 5,290.00 | 4,989.78 | 10,714 |
| 2023-11-23 | 5,460.00 | 5,480.00 | 5,290.00 | 5,360.00 | 5,055.81 | 26,850 |
| 2023-11-22 | 5,410.00 | 5,470.00 | 5,370.00 | 5,460.00 | 5,150.13 | 8,214 |
| 2023-11-21 | 5,460.00 | 5,460.00 | 5,380.00 | 5,410.00 | 5,102.97 | 5,300 |
| 2023-11-20 | 5,330.00 | 5,460.00 | 5,320.00 | 5,420.00 | 5,112.40 | 8,769 |
| 2023-11-17 | 5,440.00 | 5,440.00 | 5,270.00 | 5,430.00 | 5,121.84 | 15,009 |
| 2023-11-16 | 5,460.00 | 5,490.00 | 5,310.00 | 5,450.00 | 5,140.70 | 11,742 |
| 2023-11-15 | 5,370.00 | 5,440.00 | 5,230.00 | 5,410.00 | 5,102.97 | 45,706 |
| 2023-11-14 | 5,260.00 | 5,360.00 | 5,240.00 | 5,310.00 | 5,008.65 | 17,667 |
| 2023-11-13 | 5,500.00 | 5,500.00 | 5,250.00 | 5,250.00 | 4,952.05 | 51,403 |
| 2023-11-10 | 5,400.00 | 5,520.00 | 5,250.00 | 5,500.00 | 5,187.86 | 20,111 |
| 2023-11-09 | 5,340.00 | 5,510.00 | 5,340.00 | 5,400.00 | 5,093.54 | 31,399 |
| 2023-11-08 | 5,150.00 | 5,420.00 | 5,120.00 | 5,350.00 | 5,046.38 | 49,139 |
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.