CTK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 5,170.00 | 5,260.00 | 5,050.00 | 5,150.00 | 4,857.73 | 28,671 |
| 2023-11-06 | 5,250.00 | 5,330.00 | 5,160.00 | 5,230.00 | 4,933.19 | 16,555 |
| 2023-11-03 | 5,110.00 | 5,260.00 | 5,050.00 | 5,200.00 | 4,904.89 | 30,043 |
| 2023-11-02 | 5,040.00 | 5,280.00 | 5,040.00 | 5,110.00 | 4,820.00 | 55,986 |
| 2023-11-01 | 5,040.00 | 5,100.00 | 4,960.00 | 5,030.00 | 4,744.54 | 20,756 |
| 2023-10-31 | 5,150.00 | 5,930.00 | 4,930.00 | 5,040.00 | 4,753.97 | 600,346 |
| 2023-10-30 | 4,980.00 | 5,130.00 | 4,940.00 | 5,080.00 | 4,791.70 | 9,491 |
| 2023-10-27 | 5,160.00 | 5,160.00 | 5,020.00 | 5,020.00 | 4,735.10 | 7,613 |
| 2023-10-26 | 5,050.00 | 5,180.00 | 4,965.00 | 5,160.00 | 4,867.16 | 8,092 |
| 2023-10-25 | 5,150.00 | 5,300.00 | 5,050.00 | 5,180.00 | 4,886.02 | 24,024 |
| 2023-10-24 | 4,995.00 | 5,120.00 | 4,850.00 | 5,100.00 | 4,810.56 | 13,044 |
| 2023-10-23 | 4,800.00 | 5,170.00 | 4,800.00 | 4,995.00 | 4,711.52 | 15,031 |
| 2023-10-20 | 4,945.00 | 5,040.00 | 4,850.00 | 5,000.00 | 4,716.24 | 24,390 |
| 2023-10-19 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,716.24 | 22,217 |
| 2023-10-18 | 5,360.00 | 5,360.00 | 5,100.00 | 5,200.00 | 4,904.89 | 12,280 |
| 2023-10-17 | 5,180.00 | 5,270.00 | 5,180.00 | 5,270.00 | 4,970.92 | 11,410 |
| 2023-10-16 | 5,250.00 | 5,360.00 | 5,100.00 | 5,120.00 | 4,829.43 | 17,526 |
| 2023-10-13 | 5,360.00 | 5,360.00 | 5,150.00 | 5,250.00 | 4,952.05 | 25,802 |
| 2023-10-12 | 5,300.00 | 5,330.00 | 5,110.00 | 5,270.00 | 4,970.92 | 21,829 |
| 2023-10-11 | 5,180.00 | 5,410.00 | 5,170.00 | 5,170.00 | 4,876.59 | 16,272 |
| 2023-10-10 | 5,240.00 | 5,310.00 | 5,130.00 | 5,160.00 | 4,867.16 | 26,753 |
| 2023-10-06 | 5,270.00 | 5,270.00 | 5,060.00 | 5,220.00 | 4,923.75 | 34,666 |
| 2023-10-05 | 5,230.00 | 5,290.00 | 5,070.00 | 5,110.00 | 4,820.00 | 19,358 |
| 2023-10-04 | 5,530.00 | 5,530.00 | 5,030.00 | 5,170.00 | 4,876.59 | 90,577 |
| 2023-09-27 | 5,510.00 | 5,560.00 | 5,330.00 | 5,560.00 | 5,244.46 | 18,811 |
| 2023-09-26 | 5,840.00 | 5,840.00 | 5,480.00 | 5,480.00 | 5,169.00 | 20,775 |
| 2023-09-25 | 5,750.00 | 5,890.00 | 5,640.00 | 5,660.00 | 5,338.78 | 23,919 |
| 2023-09-22 | 5,790.00 | 5,880.00 | 5,630.00 | 5,750.00 | 5,423.68 | 15,664 |
| 2023-09-21 | 6,050.00 | 6,050.00 | 5,720.00 | 5,800.00 | 5,470.84 | 94,450 |
| 2023-09-20 | 6,000.00 | 6,160.00 | 5,900.00 | 6,020.00 | 5,678.35 | 92,664 |
| 2023-09-19 | 5,890.00 | 7,100.00 | 5,850.00 | 6,140.00 | 5,791.54 | 1,044,561 |
| 2023-09-18 | 5,880.00 | 5,990.00 | 5,830.00 | 5,890.00 | 5,555.73 | 20,007 |
| 2023-09-15 | 6,120.00 | 6,140.00 | 5,930.00 | 5,930.00 | 5,593.46 | 37,199 |
| 2023-09-14 | 6,170.00 | 6,230.00 | 6,090.00 | 6,120.00 | 5,772.68 | 7,220 |
| 2023-09-13 | 6,180.00 | 6,200.00 | 6,010.00 | 6,160.00 | 5,810.41 | 13,370 |
| 2023-09-12 | 6,300.00 | 6,320.00 | 6,100.00 | 6,170.00 | 5,819.84 | 23,456 |
| 2023-09-11 | 6,230.00 | 6,470.00 | 6,230.00 | 6,230.00 | 5,876.43 | 10,907 |
| 2023-09-08 | 6,310.00 | 6,400.00 | 6,230.00 | 6,310.00 | 5,951.89 | 10,078 |
| 2023-09-07 | 6,270.00 | 6,380.00 | 6,150.00 | 6,380.00 | 6,017.92 | 26,781 |
| 2023-09-06 | 6,360.00 | 6,510.00 | 6,270.00 | 6,340.00 | 5,980.19 | 19,947 |
| 2023-09-05 | 6,390.00 | 6,510.00 | 6,270.00 | 6,360.00 | 5,999.06 | 19,465 |
| 2023-09-04 | 6,630.00 | 6,700.00 | 6,350.00 | 6,390.00 | 6,027.35 | 44,647 |
| 2023-09-01 | 6,610.00 | 6,840.00 | 6,590.00 | 6,670.00 | 6,291.46 | 24,139 |
| 2023-08-31 | 6,650.00 | 6,720.00 | 6,510.00 | 6,600.00 | 6,225.44 | 17,814 |
| 2023-08-30 | 6,630.00 | 6,790.00 | 6,630.00 | 6,650.00 | 6,272.60 | 17,070 |
| 2023-08-29 | 6,650.00 | 6,870.00 | 6,550.00 | 6,630.00 | 6,253.73 | 33,744 |
| 2023-08-28 | 6,580.00 | 6,680.00 | 6,460.00 | 6,510.00 | 6,140.54 | 21,617 |
| 2023-08-25 | 6,350.00 | 6,560.00 | 6,350.00 | 6,460.00 | 6,093.38 | 13,931 |
| 2023-08-24 | 6,320.00 | 6,450.00 | 6,310.00 | 6,370.00 | 6,008.49 | 8,488 |
| 2023-08-23 | 6,400.00 | 6,540.00 | 6,320.00 | 6,320.00 | 5,961.33 | 17,071 |
| 2023-08-22 | 6,680.00 | 6,680.00 | 6,380.00 | 6,380.00 | 6,017.92 | 31,344 |
| 2023-08-21 | 6,700.00 | 6,780.00 | 6,510.00 | 6,540.00 | 6,168.84 | 32,765 |
| 2023-08-18 | 6,530.00 | 6,850.00 | 6,410.00 | 6,620.00 | 6,244.30 | 70,551 |
| 2023-08-17 | 7,090.00 | 7,090.00 | 6,540.00 | 6,540.00 | 6,168.84 | 97,499 |
| 2023-08-16 | 6,700.00 | 7,070.00 | 6,500.00 | 7,050.00 | 6,649.90 | 236,502 |
| 2023-08-14 | 6,450.00 | 6,720.00 | 6,290.00 | 6,680.00 | 6,300.90 | 103,585 |
| 2023-08-11 | 6,470.00 | 6,640.00 | 6,300.00 | 6,370.00 | 6,008.49 | 54,896 |
| 2023-08-10 | 6,120.00 | 6,540.00 | 6,040.00 | 6,410.00 | 6,046.22 | 166,004 |
| 2023-08-09 | 6,130.00 | 6,290.00 | 5,950.00 | 6,020.00 | 5,678.35 | 24,033 |
| 2023-08-08 | 6,400.00 | 6,400.00 | 6,120.00 | 6,120.00 | 5,772.68 | 36,273 |
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.