CTK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 5,500.00 | 5,630.00 | 5,500.00 | 5,600.00 | 5,237.20 | 23,961 |
| 2022-11-15 | 5,450.00 | 5,630.00 | 5,410.00 | 5,610.00 | 5,246.55 | 49,310 |
| 2022-11-14 | 5,490.00 | 5,630.00 | 5,450.00 | 5,450.00 | 5,096.91 | 49,787 |
| 2022-11-11 | 5,420.00 | 5,500.00 | 5,410.00 | 5,460.00 | 5,106.27 | 24,707 |
| 2022-11-10 | 5,340.00 | 5,430.00 | 5,280.00 | 5,320.00 | 4,975.34 | 18,778 |
| 2022-11-09 | 5,450.00 | 5,490.00 | 5,390.00 | 5,420.00 | 5,068.86 | 25,440 |
| 2022-11-08 | 5,330.00 | 5,440.00 | 5,330.00 | 5,370.00 | 5,022.10 | 20,456 |
| 2022-11-07 | 5,380.00 | 5,430.00 | 5,250.00 | 5,300.00 | 4,956.63 | 35,350 |
| 2022-11-04 | 5,040.00 | 5,850.00 | 5,010.00 | 5,410.00 | 5,059.50 | 321,325 |
| 2022-11-03 | 5,050.00 | 5,150.00 | 5,000.00 | 5,040.00 | 4,713.48 | 31,516 |
| 2022-11-02 | 5,390.00 | 5,390.00 | 5,080.00 | 5,080.00 | 4,750.88 | 80,150 |
| 2022-11-01 | 5,780.00 | 7,390.00 | 5,360.00 | 5,400.00 | 5,050.15 | 753,185 |
| 2022-10-31 | 5,600.00 | 5,730.00 | 5,580.00 | 5,730.00 | 5,358.77 | 10,560 |
| 2022-10-28 | 5,790.00 | 5,790.00 | 5,500.00 | 5,500.00 | 5,143.67 | 23,550 |
| 2022-10-27 | 5,890.00 | 5,890.00 | 5,590.00 | 5,670.00 | 5,302.66 | 23,218 |
| 2022-10-26 | 5,890.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,330.72 | 14,331 |
| 2022-10-25 | 5,990.00 | 6,090.00 | 5,720.00 | 5,890.00 | 5,508.41 | 20,546 |
| 2022-10-24 | 6,020.00 | 6,100.00 | 5,970.00 | 5,980.00 | 5,592.58 | 32,155 |
| 2022-10-21 | 6,140.00 | 6,140.00 | 6,000.00 | 6,020.00 | 5,629.98 | 11,036 |
| 2022-10-20 | 6,120.00 | 6,120.00 | 5,990.00 | 5,990.00 | 5,601.93 | 18,051 |
| 2022-10-19 | 6,280.00 | 6,280.00 | 6,030.00 | 6,070.00 | 5,676.75 | 39,532 |
| 2022-10-18 | 6,110.00 | 6,230.00 | 6,040.00 | 6,050.00 | 5,658.04 | 38,641 |
| 2022-10-17 | 6,200.00 | 6,220.00 | 6,010.00 | 6,050.00 | 5,658.04 | 765,028 |
| 2022-10-14 | 6,290.00 | 6,350.00 | 6,170.00 | 6,250.00 | 5,845.08 | 12,933 |
| 2022-10-13 | 6,860.00 | 6,910.00 | 6,110.00 | 6,110.00 | 5,714.15 | 49,826 |
| 2022-10-12 | 7,040.00 | 7,070.00 | 6,750.00 | 6,910.00 | 6,462.32 | 9,866 |
| 2022-10-11 | 7,110.00 | 7,280.00 | 6,940.00 | 7,040.00 | 6,583.90 | 12,993 |
| 2022-10-07 | 6,890.00 | 7,110.00 | 6,890.00 | 7,110.00 | 6,649.37 | 3,113 |
| 2022-10-06 | 6,840.00 | 7,000.00 | 6,690.00 | 6,960.00 | 6,509.09 | 7,499 |
| 2022-10-05 | 6,930.00 | 6,930.00 | 6,440.00 | 6,680.00 | 6,247.23 | 16,906 |
| 2022-10-04 | 6,540.00 | 6,800.00 | 6,540.00 | 6,790.00 | 6,350.10 | 6,777 |
| 2022-09-30 | 6,360.00 | 6,590.00 | 6,330.00 | 6,530.00 | 6,106.94 | 20,973 |
| 2022-09-29 | 6,690.00 | 7,140.00 | 6,250.00 | 6,710.00 | 6,275.28 | 24,314 |
| 2022-09-28 | 7,030.00 | 7,280.00 | 6,610.00 | 6,720.00 | 6,284.63 | 15,140 |
| 2022-09-27 | 7,210.00 | 7,460.00 | 7,000.00 | 7,030.00 | 6,574.55 | 32,380 |
| 2022-09-26 | 7,940.00 | 7,940.00 | 7,150.00 | 7,430.00 | 6,948.64 | 34,837 |
| 2022-09-23 | 7,950.00 | 8,190.00 | 7,870.00 | 7,950.00 | 7,434.95 | 10,780 |
| 2022-09-22 | 8,260.00 | 8,260.00 | 7,810.00 | 7,950.00 | 7,434.95 | 24,524 |
| 2022-09-21 | 8,150.00 | 8,250.00 | 8,010.00 | 8,190.00 | 7,659.40 | 12,600 |
| 2022-09-20 | 7,860.00 | 8,200.00 | 7,800.00 | 8,200.00 | 7,668.75 | 35,610 |
| 2022-09-19 | 7,760.00 | 7,880.00 | 7,720.00 | 7,860.00 | 7,350.78 | 20,894 |
| 2022-09-16 | 8,070.00 | 8,080.00 | 7,720.00 | 7,730.00 | 7,229.20 | 9,381 |
| 2022-09-15 | 7,700.00 | 7,970.00 | 7,700.00 | 7,850.00 | 7,341.43 | 9,431 |
| 2022-09-14 | 7,510.00 | 7,780.00 | 7,500.00 | 7,690.00 | 7,191.79 | 14,508 |
| 2022-09-13 | 7,960.00 | 7,960.00 | 7,690.00 | 7,800.00 | 7,294.66 | 8,823 |
| 2022-09-08 | 7,720.00 | 7,980.00 | 7,590.00 | 7,650.00 | 7,154.38 | 19,585 |
| 2022-09-07 | 7,920.00 | 8,030.00 | 7,720.00 | 7,720.00 | 7,219.85 | 6,598 |
| 2022-09-06 | 7,800.00 | 8,040.00 | 7,800.00 | 7,900.00 | 7,388.19 | 8,347 |
| 2022-09-05 | 8,060.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,388.19 | 8,195 |
| 2022-09-02 | 8,060.00 | 8,320.00 | 8,050.00 | 8,060.00 | 7,537.82 | 14,568 |
| 2022-09-01 | 8,200.00 | 8,340.00 | 8,060.00 | 8,060.00 | 7,537.82 | 17,145 |
| 2022-08-31 | 8,250.00 | 8,400.00 | 8,150.00 | 8,300.00 | 7,762.27 | 14,756 |
| 2022-08-30 | 8,120.00 | 8,290.00 | 8,100.00 | 8,240.00 | 7,706.16 | 17,039 |
| 2022-08-29 | 8,180.00 | 8,270.00 | 7,920.00 | 8,160.00 | 7,631.34 | 21,193 |
| 2022-08-26 | 8,120.00 | 8,290.00 | 7,910.00 | 8,250.00 | 7,715.51 | 36,538 |
| 2022-08-25 | 8,060.00 | 8,150.00 | 7,990.00 | 7,990.00 | 7,472.36 | 20,894 |
| 2022-08-24 | 7,800.00 | 8,140.00 | 7,710.00 | 8,020.00 | 7,500.41 | 36,685 |
| 2022-08-23 | 7,560.00 | 7,870.00 | 7,560.00 | 7,790.00 | 7,285.31 | 21,135 |
| 2022-08-22 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,294.66 | 19,585 |
| 2022-08-19 | 7,800.00 | 7,950.00 | 7,720.00 | 7,900.00 | 7,388.19 | 24,465 |
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.