CTK Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	9,880.00	10,150.00	9,830.00	9,940.00	9,296.02	93,456
2022-05-20	9,760.00	9,950.00	9,710.00	9,880.00	9,239.91	93,550
2022-05-19	9,870.00	10,050.00	9,680.00	9,790.00	9,155.74	176,133
2022-05-18	10,150.00	10,350.00	10,050.00	10,100.00	9,445.66	86,586
2022-05-17	10,350.00	10,750.00	10,000.00	10,100.00	9,445.66	222,491
2022-05-16	10,850.00	11,000.00	10,450.00	10,450.00	9,772.98	231,318
2022-05-13	10,950.00	11,400.00	10,650.00	10,700.00	10,006.78	567,605
2022-05-12	11,150.00	11,400.00	10,650.00	10,800.00	10,100.30	405,906
2022-05-11	9,740.00	12,500.00	9,740.00	11,300.00	10,567.91	3,609,737
2022-05-10	9,600.00	11,050.00	9,520.00	9,720.00	9,090.27	1,080,359
2022-05-09	10,300.00	10,450.00	9,710.00	9,710.00	9,080.92	115,778
2022-05-06	10,450.00	10,800.00	10,300.00	10,350.00	9,679.46	98,931
2022-05-04	10,550.00	11,300.00	10,250.00	10,750.00	10,053.54	415,375
2022-05-03	10,450.00	10,750.00	10,400.00	10,400.00	9,726.22	67,524
2022-05-02	10,150.00	11,100.00	10,150.00	10,450.00	9,772.98	264,317
2022-04-29	10,600.00	10,900.00	10,350.00	10,350.00	9,679.46	82,706
2022-04-28	10,300.00	10,700.00	10,200.00	10,450.00	9,772.98	64,923
2022-04-27	10,200.00	10,450.00	10,050.00	10,150.00	9,492.42	96,005
2022-04-26	10,900.00	11,000.00	10,550.00	10,550.00	9,866.50	118,456
2022-04-25	11,450.00	11,750.00	10,800.00	10,850.00	10,147.07	198,293
2022-04-22	11,400.00	12,450.00	11,300.00	11,700.00	10,942.00	636,390
2022-04-21	11,700.00	11,750.00	11,400.00	11,500.00	10,754.95	113,256
2022-04-20	11,350.00	11,750.00	11,200.00	11,700.00	10,942.00	213,471
2022-04-19	11,300.00	11,400.00	11,200.00	11,300.00	10,567.91	47,153
2022-04-18	11,050.00	11,600.00	11,000.00	11,250.00	10,521.15	89,784
2022-04-15	10,950.00	11,050.00	10,850.00	11,050.00	10,334.11	27,752
2022-04-14	10,750.00	11,100.00	10,700.00	11,050.00	10,334.11	61,179
2022-04-13	10,850.00	10,950.00	10,650.00	10,650.00	9,960.02	41,982
2022-04-12	11,050.00	11,200.00	10,750.00	10,750.00	10,053.54	59,664
2022-04-11	11,000.00	11,450.00	10,850.00	11,250.00	10,521.15	106,483
2022-04-08	11,250.00	11,350.00	10,900.00	11,100.00	10,380.87	68,742
2022-04-07	11,350.00	11,550.00	11,100.00	11,250.00	10,521.15	90,812
2022-04-06	11,150.00	11,550.00	11,100.00	11,500.00	10,754.95	112,808
2022-04-05	11,600.00	11,650.00	11,150.00	11,250.00	10,521.15	115,284
2022-04-04	11,550.00	11,700.00	11,400.00	11,600.00	10,848.48	151,056
2022-04-01	11,100.00	11,650.00	10,850.00	11,650.00	10,895.24	367,910
2022-03-31	11,300.00	11,350.00	11,100.00	11,100.00	10,380.87	63,806
2022-03-30	11,200.00	11,300.00	10,900.00	11,300.00	10,567.91	99,005
2022-03-29	11,100.00	11,550.00	11,000.00	11,200.00	10,474.39	185,814
2022-03-28	11,200.00	11,400.00	11,050.00	11,100.00	10,380.87	179,423
2022-03-25	10,800.00	12,450.00	10,750.00	11,300.00	10,567.91	1,095,642
2022-03-24	10,850.00	11,150.00	10,700.00	10,850.00	10,147.07	74,753
2022-03-23	11,250.00	11,600.00	10,850.00	10,850.00	10,147.07	245,498
2022-03-22	10,750.00	11,200.00	10,550.00	11,200.00	10,474.39	248,643
2022-03-21	10,150.00	10,600.00	10,150.00	10,550.00	9,866.50	71,189
2022-03-18	10,200.00	10,400.00	10,100.00	10,200.00	9,539.18	28,413
2022-03-17	10,200.00	10,450.00	10,050.00	10,200.00	9,539.18	63,339
2022-03-16	10,250.00	10,250.00	9,970.00	10,000.00	9,352.13	24,593
2022-03-15	9,960.00	10,100.00	9,960.00	9,990.00	9,342.78	17,971
2022-03-14	10,150.00	10,200.00	10,000.00	10,000.00	9,352.13	29,896
2022-03-11	10,250.00	10,250.00	9,980.00	10,150.00	9,492.42	27,063
2022-03-10	10,200.00	10,400.00	10,100.00	10,100.00	9,445.66	16,841
2022-03-08	9,950.00	10,200.00	9,830.00	10,100.00	9,445.66	39,874
2022-03-07	10,400.00	10,550.00	10,100.00	10,100.00	9,445.66	41,544
2022-03-04	10,750.00	10,750.00	10,400.00	10,600.00	9,913.26	29,174
2022-03-03	10,800.00	10,850.00	10,550.00	10,750.00	10,053.54	60,116
2022-03-02	10,400.00	10,650.00	10,250.00	10,650.00	9,960.02	44,401
2022-02-28	10,400.00	10,450.00	10,200.00	10,400.00	9,726.22	31,942
2022-02-25	10,250.00	10,500.00	10,250.00	10,400.00	9,726.22	21,724
2022-02-24	10,400.00	10,600.00	10,100.00	10,150.00	9,492.42	69,639

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.