CTK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 6,420.00 | 6,420.00 | 6,250.00 | 6,340.00 | 5,980.19 | 11,605 |
| 2023-08-04 | 6,320.00 | 6,420.00 | 6,150.00 | 6,390.00 | 6,027.35 | 21,003 |
| 2023-08-03 | 6,270.00 | 6,330.00 | 6,120.00 | 6,260.00 | 5,904.73 | 27,128 |
| 2023-08-02 | 6,270.00 | 6,400.00 | 6,200.00 | 6,300.00 | 5,942.46 | 51,151 |
| 2023-08-01 | 6,250.00 | 6,340.00 | 6,200.00 | 6,250.00 | 5,895.30 | 27,188 |
| 2023-07-31 | 6,220.00 | 6,380.00 | 6,150.00 | 6,250.00 | 5,895.30 | 12,526 |
| 2023-07-28 | 5,820.00 | 6,270.00 | 5,820.00 | 6,220.00 | 5,867.00 | 57,287 |
| 2023-07-27 | 5,690.00 | 6,140.00 | 5,690.00 | 5,930.00 | 5,593.46 | 36,078 |
| 2023-07-26 | 6,240.00 | 6,300.00 | 5,710.00 | 5,850.00 | 5,518.00 | 136,177 |
| 2023-07-25 | 6,130.00 | 6,400.00 | 5,960.00 | 6,300.00 | 5,942.46 | 87,991 |
| 2023-07-24 | 6,250.00 | 7,230.00 | 6,100.00 | 6,160.00 | 5,810.41 | 670,489 |
| 2023-07-21 | 6,520.00 | 6,650.00 | 6,290.00 | 6,290.00 | 5,933.03 | 37,307 |
| 2023-07-20 | 6,240.00 | 6,800.00 | 6,060.00 | 6,550.00 | 6,178.27 | 108,913 |
| 2023-07-19 | 6,390.00 | 6,410.00 | 6,200.00 | 6,240.00 | 5,885.87 | 19,135 |
| 2023-07-18 | 6,350.00 | 6,480.00 | 6,310.00 | 6,380.00 | 6,017.92 | 34,260 |
| 2023-07-17 | 6,190.00 | 6,390.00 | 6,170.00 | 6,370.00 | 6,008.49 | 27,284 |
| 2023-07-14 | 6,290.00 | 6,470.00 | 5,970.00 | 6,200.00 | 5,848.14 | 198,726 |
| 2023-07-13 | 6,620.00 | 6,670.00 | 6,120.00 | 6,320.00 | 5,961.33 | 177,418 |
| 2023-07-12 | 6,800.00 | 6,800.00 | 6,480.00 | 6,580.00 | 6,206.57 | 39,334 |
| 2023-07-11 | 6,660.00 | 6,840.00 | 6,480.00 | 6,700.00 | 6,319.76 | 40,668 |
| 2023-07-10 | 6,990.00 | 6,990.00 | 6,540.00 | 6,540.00 | 6,168.84 | 71,839 |
| 2023-07-07 | 6,730.00 | 6,960.00 | 6,680.00 | 6,920.00 | 6,527.28 | 72,142 |
| 2023-07-06 | 6,810.00 | 6,940.00 | 6,680.00 | 6,800.00 | 6,414.09 | 76,911 |
| 2023-07-05 | 6,720.00 | 6,950.00 | 6,720.00 | 6,820.00 | 6,432.95 | 84,595 |
| 2023-07-04 | 6,470.00 | 6,850.00 | 6,430.00 | 6,780.00 | 6,395.22 | 177,497 |
| 2023-07-03 | 6,380.00 | 6,540.00 | 6,280.00 | 6,470.00 | 6,102.81 | 70,910 |
| 2023-06-30 | 6,590.00 | 6,590.00 | 6,370.00 | 6,410.00 | 6,046.22 | 60,737 |
| 2023-06-29 | 6,450.00 | 6,640.00 | 6,330.00 | 6,550.00 | 6,178.27 | 95,757 |
| 2023-06-28 | 6,280.00 | 6,520.00 | 6,280.00 | 6,450.00 | 6,083.95 | 133,296 |
| 2023-06-27 | 6,140.00 | 6,500.00 | 6,100.00 | 6,260.00 | 5,904.73 | 178,258 |
| 2023-06-26 | 6,050.00 | 6,150.00 | 5,910.00 | 6,050.00 | 5,706.65 | 40,500 |
| 2023-06-23 | 5,910.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,631.19 | 34,909 |
| 2023-06-22 | 5,950.00 | 5,980.00 | 5,840.00 | 5,900.00 | 5,565.16 | 20,474 |
| 2023-06-21 | 6,070.00 | 6,140.00 | 5,950.00 | 5,950.00 | 5,612.32 | 24,164 |
| 2023-06-20 | 6,010.00 | 6,170.00 | 5,980.00 | 6,070.00 | 5,725.51 | 32,461 |
| 2023-06-19 | 6,210.00 | 6,220.00 | 6,060.00 | 6,060.00 | 5,716.08 | 39,117 |
| 2023-06-16 | 6,080.00 | 6,230.00 | 6,080.00 | 6,190.00 | 5,838.70 | 47,803 |
| 2023-06-15 | 6,010.00 | 6,190.00 | 6,010.00 | 6,140.00 | 5,791.54 | 61,040 |
| 2023-06-14 | 5,990.00 | 6,100.00 | 5,880.00 | 6,050.00 | 5,706.65 | 35,436 |
| 2023-06-13 | 5,970.00 | 6,100.00 | 5,850.00 | 6,020.00 | 5,678.35 | 49,223 |
| 2023-06-12 | 5,970.00 | 6,030.00 | 5,860.00 | 5,990.00 | 5,650.05 | 35,939 |
| 2023-06-09 | 5,830.00 | 6,020.00 | 5,780.00 | 5,980.00 | 5,640.62 | 46,797 |
| 2023-06-08 | 5,900.00 | 5,900.00 | 5,760.00 | 5,760.00 | 5,433.11 | 16,473 |
| 2023-06-07 | 5,880.00 | 5,880.00 | 5,780.00 | 5,800.00 | 5,470.84 | 15,489 |
| 2023-06-05 | 5,810.00 | 5,920.00 | 5,810.00 | 5,820.00 | 5,489.70 | 18,191 |
| 2023-06-02 | 5,800.00 | 5,900.00 | 5,720.00 | 5,790.00 | 5,461.41 | 27,505 |
| 2023-06-01 | 5,700.00 | 5,820.00 | 5,690.00 | 5,770.00 | 5,442.54 | 13,065 |
| 2023-05-31 | 5,630.00 | 5,760.00 | 5,610.00 | 5,700.00 | 5,376.51 | 9,221 |
| 2023-05-30 | 5,520.00 | 5,720.00 | 5,520.00 | 5,630.00 | 5,310.49 | 33,064 |
| 2023-05-26 | 5,790.00 | 5,880.00 | 5,630.00 | 5,660.00 | 5,338.78 | 19,519 |
| 2023-05-25 | 5,960.00 | 5,960.00 | 5,790.00 | 5,790.00 | 5,461.41 | 25,610 |
| 2023-05-24 | 5,960.00 | 6,090.00 | 5,940.00 | 5,960.00 | 5,621.76 | 40,184 |
| 2023-05-23 | 6,000.00 | 6,040.00 | 5,960.00 | 5,960.00 | 5,621.76 | 26,838 |
| 2023-05-22 | 5,850.00 | 6,090.00 | 5,800.00 | 6,040.00 | 5,697.22 | 106,071 |
| 2023-05-19 | 5,950.00 | 5,970.00 | 5,860.00 | 5,900.00 | 5,565.16 | 20,458 |
| 2023-05-18 | 5,880.00 | 5,970.00 | 5,810.00 | 5,970.00 | 5,631.19 | 18,547 |
| 2023-05-17 | 5,700.00 | 5,890.00 | 5,620.00 | 5,860.00 | 5,527.43 | 27,596 |
| 2023-05-16 | 5,750.00 | 5,930.00 | 5,740.00 | 5,770.00 | 5,442.54 | 30,711 |
| 2023-05-15 | 5,680.00 | 6,010.00 | 5,660.00 | 5,740.00 | 5,414.24 | 37,144 |
| 2023-05-12 | 5,920.00 | 6,000.00 | 5,720.00 | 5,730.00 | 5,404.81 | 38,785 |
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.