CTK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 7,420.00 | 7,800.00 | 7,420.00 | 7,740.00 | 7,238.55 | 31,116 |
| 2022-08-17 | 7,700.00 | 7,730.00 | 7,420.00 | 7,650.00 | 7,154.38 | 23,295 |
| 2022-08-16 | 7,890.00 | 7,890.00 | 7,450.00 | 7,550.00 | 7,060.86 | 17,462 |
| 2022-08-12 | 8,080.00 | 8,080.00 | 7,700.00 | 7,700.00 | 7,201.14 | 26,597 |
| 2022-08-11 | 7,840.00 | 7,920.00 | 7,700.00 | 7,810.00 | 7,304.02 | 25,570 |
| 2022-08-10 | 7,960.00 | 8,150.00 | 7,750.00 | 7,760.00 | 7,257.26 | 26,673 |
| 2022-08-09 | 7,770.00 | 7,920.00 | 7,760.00 | 7,920.00 | 7,406.89 | 24,546 |
| 2022-08-08 | 7,820.00 | 7,890.00 | 7,740.00 | 7,860.00 | 7,350.78 | 15,901 |
| 2022-08-05 | 7,870.00 | 7,900.00 | 7,660.00 | 7,820.00 | 7,313.37 | 21,565 |
| 2022-08-04 | 7,700.00 | 7,760.00 | 7,550.00 | 7,630.00 | 7,135.68 | 19,279 |
| 2022-08-03 | 7,710.00 | 7,710.00 | 7,460.00 | 7,530.00 | 7,042.16 | 25,754 |
| 2022-08-02 | 7,550.00 | 7,690.00 | 7,450.00 | 7,500.00 | 7,014.10 | 17,959 |
| 2022-08-01 | 7,670.00 | 7,690.00 | 7,390.00 | 7,550.00 | 7,060.86 | 31,928 |
| 2022-07-29 | 7,380.00 | 7,910.00 | 7,230.00 | 7,600.00 | 7,107.62 | 163,043 |
| 2022-07-28 | 7,150.00 | 7,730.00 | 7,040.00 | 7,210.00 | 6,742.89 | 163,586 |
| 2022-07-27 | 6,900.00 | 7,130.00 | 6,880.00 | 7,130.00 | 6,668.07 | 9,925 |
| 2022-07-26 | 7,000.00 | 7,180.00 | 7,000.00 | 7,010.00 | 6,555.85 | 9,657 |
| 2022-07-25 | 6,980.00 | 7,180.00 | 6,900.00 | 7,080.00 | 6,621.31 | 24,798 |
| 2022-07-22 | 7,170.00 | 7,270.00 | 6,980.00 | 6,980.00 | 6,527.79 | 12,260 |
| 2022-07-21 | 7,270.00 | 7,270.00 | 7,110.00 | 7,170.00 | 6,705.48 | 4,736 |
| 2022-07-20 | 7,310.00 | 7,310.00 | 7,100.00 | 7,120.00 | 6,658.72 | 13,397 |
| 2022-07-19 | 7,150.00 | 7,180.00 | 6,920.00 | 7,040.00 | 6,583.90 | 13,078 |
| 2022-07-18 | 7,040.00 | 7,200.00 | 7,040.00 | 7,200.00 | 6,733.54 | 7,805 |
| 2022-07-15 | 7,210.00 | 7,220.00 | 7,000.00 | 7,030.00 | 6,574.55 | 8,943 |
| 2022-07-14 | 6,910.00 | 7,210.00 | 6,720.00 | 7,210.00 | 6,742.89 | 44,276 |
| 2022-07-13 | 6,860.00 | 7,000.00 | 6,710.00 | 6,910.00 | 6,462.32 | 16,080 |
| 2022-07-12 | 6,980.00 | 7,060.00 | 6,730.00 | 6,770.00 | 6,331.39 | 23,320 |
| 2022-07-11 | 7,020.00 | 7,200.00 | 6,940.00 | 7,040.00 | 6,583.90 | 26,425 |
| 2022-07-08 | 6,800.00 | 7,950.00 | 6,800.00 | 7,050.00 | 6,593.25 | 217,780 |
| 2022-07-07 | 7,050.00 | 7,050.00 | 6,820.00 | 6,830.00 | 6,387.51 | 12,400 |
| 2022-07-06 | 6,740.00 | 6,980.00 | 6,520.00 | 6,770.00 | 6,331.39 | 17,779 |
| 2022-07-05 | 6,460.00 | 6,930.00 | 6,460.00 | 6,620.00 | 6,191.11 | 13,557 |
| 2022-07-04 | 6,710.00 | 6,980.00 | 6,350.00 | 6,480.00 | 6,060.18 | 19,461 |
| 2022-07-01 | 7,160.00 | 7,250.00 | 6,640.00 | 6,700.00 | 6,265.93 | 30,545 |
| 2022-06-30 | 7,330.00 | 7,370.00 | 7,040.00 | 7,050.00 | 6,593.25 | 19,712 |
| 2022-06-29 | 6,690.00 | 7,360.00 | 6,690.00 | 7,330.00 | 6,855.11 | 43,305 |
| 2022-06-28 | 6,960.00 | 7,220.00 | 6,890.00 | 6,960.00 | 6,509.09 | 28,508 |
| 2022-06-27 | 6,900.00 | 7,300.00 | 6,850.00 | 7,010.00 | 6,555.85 | 19,912 |
| 2022-06-24 | 6,270.00 | 6,890.00 | 6,270.00 | 6,840.00 | 6,396.86 | 46,861 |
| 2022-06-23 | 6,800.00 | 7,140.00 | 6,430.00 | 6,430.00 | 6,013.42 | 52,405 |
| 2022-06-22 | 7,250.00 | 7,550.00 | 6,850.00 | 6,850.00 | 6,406.21 | 44,806 |
| 2022-06-21 | 7,180.00 | 7,600.00 | 7,180.00 | 7,320.00 | 6,845.76 | 73,411 |
| 2022-06-20 | 7,670.00 | 7,820.00 | 7,130.00 | 7,180.00 | 6,714.83 | 54,109 |
| 2022-06-17 | 7,430.00 | 7,900.00 | 7,350.00 | 7,750.00 | 7,247.90 | 33,105 |
| 2022-06-16 | 7,890.00 | 8,000.00 | 7,640.00 | 7,740.00 | 7,238.55 | 27,359 |
| 2022-06-15 | 8,040.00 | 8,110.00 | 7,500.00 | 7,640.00 | 7,145.03 | 69,590 |
| 2022-06-14 | 8,250.00 | 8,360.00 | 7,900.00 | 8,110.00 | 7,584.58 | 45,807 |
| 2022-06-13 | 8,990.00 | 9,050.00 | 8,390.00 | 8,400.00 | 7,855.79 | 87,752 |
| 2022-06-10 | 9,280.00 | 9,350.00 | 9,140.00 | 9,160.00 | 8,566.55 | 51,530 |
| 2022-06-09 | 9,280.00 | 9,550.00 | 9,220.00 | 9,280.00 | 8,678.78 | 105,326 |
| 2022-06-08 | 9,390.00 | 9,550.00 | 9,260.00 | 9,260.00 | 8,660.08 | 87,953 |
| 2022-06-07 | 9,380.00 | 9,800.00 | 9,190.00 | 9,300.00 | 8,697.48 | 249,253 |
| 2022-06-03 | 9,340.00 | 9,340.00 | 9,190.00 | 9,250.00 | 8,650.72 | 37,864 |
| 2022-06-02 | 9,240.00 | 9,280.00 | 9,100.00 | 9,130.00 | 8,538.50 | 44,690 |
| 2022-05-31 | 9,320.00 | 9,420.00 | 9,180.00 | 9,190.00 | 8,594.61 | 81,686 |
| 2022-05-30 | 9,340.00 | 10,500.00 | 9,280.00 | 9,340.00 | 8,734.89 | 612,961 |
| 2022-05-27 | 9,300.00 | 9,450.00 | 9,000.00 | 9,050.00 | 8,463.68 | 83,476 |
| 2022-05-26 | 9,540.00 | 9,720.00 | 9,190.00 | 9,210.00 | 8,613.32 | 81,751 |
| 2022-05-25 | 9,640.00 | 9,740.00 | 9,540.00 | 9,540.00 | 8,921.94 | 59,445 |
| 2022-05-24 | 9,980.00 | 10,050.00 | 9,630.00 | 9,670.00 | 9,043.51 | 96,556 |
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.