CTK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 6,930.00 | 7,060.00 | 6,790.00 | 6,930.00 | 6,536.71 | 248,844 |
| 2023-02-10 | 6,780.00 | 7,020.00 | 6,670.00 | 6,870.00 | 6,480.11 | 294,427 |
| 2023-02-09 | 6,940.00 | 6,990.00 | 6,760.00 | 6,880.00 | 6,489.55 | 339,519 |
| 2023-02-08 | 6,370.00 | 7,550.00 | 6,300.00 | 6,950.00 | 6,555.57 | 5,318,696 |
| 2023-02-07 | 6,180.00 | 6,340.00 | 6,180.00 | 6,310.00 | 5,951.89 | 132,098 |
| 2023-02-06 | 6,180.00 | 6,250.00 | 6,100.00 | 6,220.00 | 5,867.00 | 118,108 |
| 2023-02-03 | 6,290.00 | 6,300.00 | 6,160.00 | 6,170.00 | 5,819.84 | 198,612 |
| 2023-02-02 | 5,800.00 | 6,950.00 | 5,760.00 | 6,230.00 | 5,876.43 | 3,747,659 |
| 2023-02-01 | 5,800.00 | 5,800.00 | 5,670.00 | 5,750.00 | 5,423.68 | 44,339 |
| 2023-01-31 | 5,640.00 | 5,760.00 | 5,630.00 | 5,670.00 | 5,348.22 | 16,987 |
| 2023-01-30 | 5,870.00 | 5,890.00 | 5,680.00 | 5,680.00 | 5,357.65 | 42,980 |
| 2023-01-27 | 5,880.00 | 5,940.00 | 5,720.00 | 5,840.00 | 5,508.57 | 78,012 |
| 2023-01-26 | 5,710.00 | 5,790.00 | 5,680.00 | 5,770.00 | 5,442.54 | 34,559 |
| 2023-01-25 | 5,730.00 | 5,750.00 | 5,630.00 | 5,700.00 | 5,376.51 | 102,393 |
| 2023-01-20 | 5,870.00 | 5,990.00 | 5,650.00 | 5,720.00 | 5,395.38 | 86,123 |
| 2023-01-19 | 5,560.00 | 5,880.00 | 5,440.00 | 5,820.00 | 5,489.70 | 116,108 |
| 2023-01-18 | 5,700.00 | 5,700.00 | 5,520.00 | 5,560.00 | 5,244.46 | 30,520 |
| 2023-01-17 | 5,790.00 | 5,840.00 | 5,510.00 | 5,630.00 | 5,310.49 | 67,624 |
| 2023-01-16 | 5,750.00 | 5,890.00 | 5,700.00 | 5,710.00 | 5,385.95 | 48,003 |
| 2023-01-13 | 5,660.00 | 5,850.00 | 5,660.00 | 5,760.00 | 5,433.11 | 41,165 |
| 2023-01-12 | 5,870.00 | 5,870.00 | 5,610.00 | 5,720.00 | 5,395.38 | 50,914 |
| 2023-01-11 | 5,800.00 | 5,850.00 | 5,640.00 | 5,760.00 | 5,433.11 | 33,582 |
| 2023-01-10 | 5,720.00 | 5,810.00 | 5,600.00 | 5,680.00 | 5,357.65 | 55,015 |
| 2023-01-09 | 5,650.00 | 5,790.00 | 5,550.00 | 5,690.00 | 5,367.08 | 74,945 |
| 2023-01-06 | 5,420.00 | 5,600.00 | 5,420.00 | 5,560.00 | 5,244.46 | 17,016 |
| 2023-01-05 | 5,370.00 | 5,520.00 | 5,320.00 | 5,500.00 | 5,187.86 | 33,082 |
| 2023-01-04 | 5,350.00 | 5,360.00 | 5,150.00 | 5,360.00 | 5,055.81 | 17,363 |
| 2023-01-03 | 5,280.00 | 5,390.00 | 5,140.00 | 5,200.00 | 4,904.89 | 31,730 |
| 2023-01-02 | 5,330.00 | 5,490.00 | 5,150.00 | 5,280.00 | 4,980.35 | 53,793 |
| 2022-12-29 | 5,710.00 | 5,710.00 | 5,380.00 | 5,390.00 | 5,084.11 | 66,635 |
| 2022-12-28 | 5,870.00 | 5,870.00 | 5,690.00 | 5,710.00 | 5,385.95 | 40,932 |
| 2022-12-27 | 5,540.00 | 6,060.00 | 5,540.00 | 5,870.00 | 5,489.70 | 142,524 |
| 2022-12-26 | 5,750.00 | 5,750.00 | 5,470.00 | 5,590.00 | 5,227.84 | 72,226 |
| 2022-12-23 | 5,880.00 | 5,880.00 | 5,640.00 | 5,660.00 | 5,293.31 | 74,977 |
| 2022-12-22 | 5,850.00 | 5,980.00 | 5,770.00 | 5,980.00 | 5,592.58 | 62,822 |
| 2022-12-21 | 5,830.00 | 5,980.00 | 5,740.00 | 5,790.00 | 5,414.89 | 72,845 |
| 2022-12-20 | 6,040.00 | 6,140.00 | 5,780.00 | 5,780.00 | 5,405.53 | 131,182 |
| 2022-12-19 | 5,930.00 | 6,400.00 | 5,900.00 | 6,170.00 | 5,770.27 | 572,776 |
| 2022-12-16 | 5,820.00 | 6,050.00 | 5,770.00 | 5,930.00 | 5,545.82 | 147,907 |
| 2022-12-15 | 6,130.00 | 6,130.00 | 5,880.00 | 5,900.00 | 5,517.76 | 211,402 |
| 2022-12-14 | 5,460.00 | 6,880.00 | 5,460.00 | 6,020.00 | 5,629.98 | 4,521,265 |
| 2022-12-13 | 5,560.00 | 5,600.00 | 5,330.00 | 5,450.00 | 5,096.91 | 62,633 |
| 2022-12-12 | 5,510.00 | 5,640.00 | 5,460.00 | 5,580.00 | 5,218.49 | 73,396 |
| 2022-12-09 | 5,250.00 | 5,640.00 | 5,240.00 | 5,490.00 | 5,134.32 | 134,020 |
| 2022-12-08 | 5,570.00 | 5,570.00 | 5,180.00 | 5,180.00 | 4,844.41 | 134,883 |
| 2022-12-07 | 5,310.00 | 5,630.00 | 5,150.00 | 5,500.00 | 5,143.67 | 210,261 |
| 2022-12-06 | 5,320.00 | 6,100.00 | 5,210.00 | 5,270.00 | 4,928.57 | 1,032,695 |
| 2022-12-05 | 5,190.00 | 5,600.00 | 5,190.00 | 5,340.00 | 4,994.04 | 98,896 |
| 2022-12-02 | 5,200.00 | 5,240.00 | 5,110.00 | 5,160.00 | 4,825.70 | 35,758 |
| 2022-12-01 | 5,200.00 | 5,230.00 | 5,090.00 | 5,120.00 | 4,788.29 | 61,500 |
| 2022-11-30 | 5,050.00 | 5,220.00 | 5,040.00 | 5,130.00 | 4,797.64 | 26,273 |
| 2022-11-29 | 4,990.00 | 5,130.00 | 4,990.00 | 5,120.00 | 4,788.29 | 20,149 |
| 2022-11-28 | 5,130.00 | 5,200.00 | 4,955.00 | 4,990.00 | 4,666.71 | 45,368 |
| 2022-11-25 | 5,290.00 | 5,330.00 | 5,100.00 | 5,130.00 | 4,797.64 | 32,127 |
| 2022-11-24 | 5,210.00 | 5,300.00 | 5,190.00 | 5,230.00 | 4,891.17 | 23,575 |
| 2022-11-23 | 5,110.00 | 5,250.00 | 5,110.00 | 5,160.00 | 4,825.70 | 41,027 |
| 2022-11-22 | 5,080.00 | 5,260.00 | 5,060.00 | 5,080.00 | 4,750.88 | 69,155 |
| 2022-11-21 | 5,380.00 | 6,140.00 | 5,100.00 | 5,160.00 | 4,825.70 | 726,641 |
| 2022-11-18 | 5,510.00 | 5,550.00 | 5,210.00 | 5,320.00 | 4,975.34 | 33,776 |
| 2022-11-17 | 5,540.00 | 5,590.00 | 5,400.00 | 5,530.00 | 5,171.73 | 16,373 |
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.