CTK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 5,680.00 | 6,000.00 | 5,660.00 | 5,920.00 | 5,584.03 | 114,430 |
| 2023-05-10 | 5,530.00 | 5,890.00 | 5,500.00 | 5,640.00 | 5,319.92 | 59,072 |
| 2023-05-09 | 5,530.00 | 5,590.00 | 5,400.00 | 5,530.00 | 5,216.16 | 38,071 |
| 2023-05-08 | 5,460.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,159.57 | 25,095 |
| 2023-05-04 | 5,430.00 | 5,500.00 | 5,300.00 | 5,460.00 | 5,150.13 | 41,671 |
| 2023-05-03 | 5,530.00 | 5,570.00 | 5,360.00 | 5,420.00 | 5,112.40 | 59,504 |
| 2023-05-02 | 5,770.00 | 5,770.00 | 5,560.00 | 5,590.00 | 5,272.76 | 60,433 |
| 2023-04-28 | 5,750.00 | 5,840.00 | 5,590.00 | 5,640.00 | 5,319.92 | 31,268 |
| 2023-04-27 | 5,670.00 | 5,830.00 | 5,670.00 | 5,780.00 | 5,451.97 | 14,373 |
| 2023-04-26 | 5,640.00 | 5,830.00 | 5,610.00 | 5,800.00 | 5,470.84 | 16,640 |
| 2023-04-25 | 5,960.00 | 5,960.00 | 5,580.00 | 5,800.00 | 5,470.84 | 43,506 |
| 2023-04-24 | 5,810.00 | 5,840.00 | 5,650.00 | 5,800.00 | 5,470.84 | 35,750 |
| 2023-04-21 | 5,980.00 | 6,000.00 | 5,820.00 | 5,850.00 | 5,518.00 | 50,680 |
| 2023-04-20 | 6,150.00 | 6,260.00 | 5,940.00 | 5,970.00 | 5,631.19 | 62,501 |
| 2023-04-19 | 6,250.00 | 6,320.00 | 6,130.00 | 6,170.00 | 5,819.84 | 59,435 |
| 2023-04-18 | 6,200.00 | 6,310.00 | 6,010.00 | 6,250.00 | 5,895.30 | 90,929 |
| 2023-04-17 | 6,080.00 | 6,360.00 | 6,070.00 | 6,210.00 | 5,857.57 | 103,929 |
| 2023-04-14 | 6,050.00 | 6,270.00 | 5,920.00 | 6,070.00 | 5,725.51 | 119,918 |
| 2023-04-13 | 5,760.00 | 6,840.00 | 5,630.00 | 6,040.00 | 5,697.22 | 640,641 |
| 2023-04-12 | 5,830.00 | 5,830.00 | 5,670.00 | 5,760.00 | 5,433.11 | 30,828 |
| 2023-04-11 | 5,850.00 | 5,850.00 | 5,570.00 | 5,740.00 | 5,414.24 | 52,915 |
| 2023-04-10 | 5,920.00 | 5,960.00 | 5,670.00 | 5,760.00 | 5,433.11 | 69,867 |
| 2023-04-07 | 5,930.00 | 6,020.00 | 5,870.00 | 5,930.00 | 5,593.46 | 34,958 |
| 2023-04-06 | 6,080.00 | 6,090.00 | 5,880.00 | 5,910.00 | 5,574.59 | 56,879 |
| 2023-04-05 | 6,150.00 | 6,300.00 | 6,020.00 | 6,120.00 | 5,772.68 | 46,505 |
| 2023-04-04 | 5,960.00 | 6,250.00 | 5,960.00 | 6,150.00 | 5,800.97 | 64,157 |
| 2023-04-03 | 6,050.00 | 6,100.00 | 5,960.00 | 6,030.00 | 5,687.78 | 42,984 |
| 2023-03-31 | 6,250.00 | 6,340.00 | 6,010.00 | 6,080.00 | 5,734.95 | 66,614 |
| 2023-03-30 | 6,140.00 | 6,470.00 | 6,000.00 | 6,260.00 | 5,904.73 | 146,483 |
| 2023-03-29 | 5,960.00 | 6,160.00 | 5,850.00 | 6,080.00 | 5,734.95 | 93,934 |
| 2023-03-28 | 5,940.00 | 6,020.00 | 5,880.00 | 5,910.00 | 5,574.59 | 69,554 |
| 2023-03-27 | 6,130.00 | 6,150.00 | 5,910.00 | 5,980.00 | 5,640.62 | 94,549 |
| 2023-03-24 | 7,020.00 | 7,020.00 | 6,130.00 | 6,130.00 | 5,782.11 | 836,402 |
| 2023-03-23 | 5,820.00 | 6,590.00 | 5,620.00 | 6,360.00 | 5,999.06 | 536,015 |
| 2023-03-22 | 6,000.00 | 6,050.00 | 5,700.00 | 5,810.00 | 5,480.27 | 82,479 |
| 2023-03-21 | 6,120.00 | 6,150.00 | 5,980.00 | 6,000.00 | 5,659.49 | 24,900 |
| 2023-03-20 | 6,150.00 | 6,230.00 | 6,020.00 | 6,120.00 | 5,772.68 | 45,227 |
| 2023-03-17 | 6,080.00 | 6,150.00 | 5,900.00 | 6,050.00 | 5,706.65 | 27,050 |
| 2023-03-16 | 5,920.00 | 6,120.00 | 5,800.00 | 5,970.00 | 5,631.19 | 45,579 |
| 2023-03-15 | 6,180.00 | 6,180.00 | 5,900.00 | 6,020.00 | 5,678.35 | 31,396 |
| 2023-03-14 | 6,200.00 | 6,200.00 | 5,800.00 | 6,010.00 | 5,668.92 | 69,592 |
| 2023-03-13 | 6,240.00 | 6,240.00 | 5,900.00 | 6,200.00 | 5,848.14 | 91,414 |
| 2023-03-10 | 6,390.00 | 6,430.00 | 6,090.00 | 6,340.00 | 5,980.19 | 78,644 |
| 2023-03-09 | 6,410.00 | 6,500.00 | 6,260.00 | 6,490.00 | 6,121.68 | 59,170 |
| 2023-03-08 | 6,650.00 | 6,650.00 | 6,410.00 | 6,410.00 | 6,046.22 | 78,945 |
| 2023-03-07 | 6,780.00 | 6,820.00 | 6,590.00 | 6,650.00 | 6,272.60 | 72,591 |
| 2023-03-06 | 6,840.00 | 6,930.00 | 6,720.00 | 6,760.00 | 6,376.36 | 87,380 |
| 2023-03-03 | 6,880.00 | 7,120.00 | 6,820.00 | 6,820.00 | 6,432.95 | 133,525 |
| 2023-03-02 | 6,860.00 | 6,980.00 | 6,740.00 | 6,810.00 | 6,423.52 | 186,186 |
| 2023-02-28 | 6,750.00 | 6,800.00 | 6,630.00 | 6,750.00 | 6,366.92 | 81,770 |
| 2023-02-27 | 6,930.00 | 7,050.00 | 6,560.00 | 6,630.00 | 6,253.73 | 180,332 |
| 2023-02-24 | 6,470.00 | 7,400.00 | 6,420.00 | 7,000.00 | 6,602.74 | 1,327,052 |
| 2023-02-23 | 6,500.00 | 6,630.00 | 6,360.00 | 6,470.00 | 6,102.81 | 68,685 |
| 2023-02-22 | 6,420.00 | 6,710.00 | 6,420.00 | 6,500.00 | 6,131.11 | 48,812 |
| 2023-02-21 | 6,500.00 | 6,770.00 | 6,350.00 | 6,600.00 | 6,225.44 | 128,634 |
| 2023-02-20 | 6,460.00 | 6,590.00 | 6,390.00 | 6,460.00 | 6,093.38 | 70,760 |
| 2023-02-17 | 6,290.00 | 6,500.00 | 6,260.00 | 6,380.00 | 6,017.92 | 65,540 |
| 2023-02-16 | 6,430.00 | 6,500.00 | 6,360.00 | 6,500.00 | 6,131.11 | 75,032 |
| 2023-02-15 | 6,870.00 | 6,870.00 | 6,390.00 | 6,420.00 | 6,055.65 | 197,774 |
| 2023-02-14 | 6,930.00 | 7,090.00 | 6,780.00 | 6,820.00 | 6,432.95 | 289,932 |
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.