See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.53▼ 2.65%
← 260930.KQ stock page

CTK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,730.002,950.002,630.002,630.002,630.0051,214
2026-07-232,715.002,740.002,620.002,730.002,730.0015,887
2026-07-222,615.002,995.002,600.002,700.002,700.0032,907
2026-07-212,510.002,685.002,510.002,600.002,600.0022,231
2026-07-202,715.002,765.002,600.002,630.002,630.0017,479
2026-07-162,795.002,820.002,695.002,735.002,735.009,374
2026-07-152,710.002,795.002,710.002,780.002,780.0021,358
2026-07-142,670.002,770.002,620.002,710.002,710.0049,677
2026-07-132,765.002,835.002,685.002,760.002,760.0043,574
2026-07-102,645.002,820.002,645.002,760.002,760.0023,406
2026-07-092,570.002,725.002,570.002,645.002,645.0041,491
2026-07-082,690.002,900.002,660.002,710.002,710.00100,936
2026-07-072,620.002,810.002,620.002,690.002,690.0035,199
2026-07-062,585.002,725.002,490.002,720.002,720.0040,091
2026-07-032,595.002,670.002,500.002,585.002,585.0016,914
2026-07-022,580.002,675.002,500.002,615.002,615.0018,449
2026-07-012,445.002,600.002,350.002,600.002,600.0019,512
2026-06-302,410.002,635.002,410.002,435.002,435.0040,239
2026-06-292,180.002,555.002,180.002,500.002,500.00106,449
2026-06-262,500.002,570.002,200.002,355.002,355.00122,910
2026-06-252,475.002,670.002,430.002,520.002,520.0023,371
2026-06-242,435.002,600.002,435.002,550.002,550.0041,527
2026-06-232,585.002,765.002,480.002,590.002,590.0035,417
2026-06-222,725.002,870.002,650.002,725.002,725.0025,170
2026-06-192,920.002,930.002,610.002,725.002,725.0031,168
2026-06-182,980.002,980.002,760.002,920.002,920.0013,131
2026-06-172,900.002,980.002,785.002,980.002,980.0018,134
2026-06-162,880.002,995.002,875.002,900.002,900.0024,199
2026-06-152,965.002,965.002,805.002,900.002,900.0030,830
2026-06-122,810.002,950.002,690.002,950.002,950.0049,793
2026-06-112,610.002,870.002,610.002,795.002,795.0038,974
2026-06-102,570.002,825.002,570.002,700.002,700.0045,409
2026-06-092,400.002,665.002,400.002,570.002,570.0048,029
2026-06-082,540.002,745.002,475.002,510.002,510.0051,964
2026-06-052,760.002,765.002,625.002,690.002,690.0029,438
2026-06-042,720.002,870.002,670.002,760.002,760.0075,101
2026-06-022,900.003,060.002,720.002,765.002,765.0072,918
2026-06-013,145.003,235.002,900.002,900.002,900.0070,025
2026-05-293,270.003,305.003,115.003,240.003,240.0041,608
2026-05-283,385.003,445.003,200.003,270.003,270.0041,030
2026-05-273,360.003,420.003,325.003,410.003,410.0035,366
2026-05-263,350.003,390.003,285.003,385.003,385.0027,396
2026-05-223,370.003,400.003,285.003,370.003,370.0032,285
2026-05-213,320.003,345.003,250.003,305.003,305.0036,222
2026-05-203,365.003,365.003,110.003,300.003,300.0051,382
2026-05-193,280.003,370.003,210.003,300.003,300.0025,496
2026-05-183,360.003,370.003,155.003,300.003,300.0055,324
2026-05-153,500.003,555.003,325.003,345.003,345.0072,208
2026-05-143,395.003,505.003,305.003,500.003,500.0064,625
2026-05-133,470.003,470.003,330.003,395.003,395.0034,459
2026-05-123,515.003,635.003,395.003,470.003,470.00102,853
2026-05-113,595.003,655.003,505.003,505.003,505.00145,659
2026-05-083,630.003,750.003,525.003,630.003,630.0034,272
2026-05-073,700.003,725.003,555.003,625.003,625.00114,571
2026-05-063,885.004,000.003,650.003,690.003,690.00181,014
2026-05-043,960.003,985.003,880.003,880.003,880.00113,534
2026-04-304,020.004,095.003,950.003,960.003,960.0086,808
2026-04-294,120.004,120.003,950.004,020.004,020.0087,039
2026-04-284,075.004,110.004,050.004,085.004,085.0074,748
2026-04-274,085.004,110.004,040.004,075.004,075.0070,650
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29110.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-2850.0000 KRW
2021-12-29100.0000 KRW
2020-12-29200.0000 KRW
2019-12-27300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.