CTK Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	10,500.00	10,750.00	10,350.00	10,350.00	9,679.46	52,611
2022-02-22	10,700.00	11,000.00	10,350.00	10,350.00	9,679.46	127,140
2022-02-21	10,850.00	11,400.00	10,650.00	11,000.00	10,287.35	343,655
2022-02-18	10,400.00	10,850.00	10,250.00	10,750.00	10,053.54	61,284
2022-02-17	10,500.00	11,100.00	10,350.00	10,600.00	9,913.26	212,827
2022-02-16	11,000.00	11,150.00	10,450.00	10,500.00	9,819.74	172,376
2022-02-15	10,100.00	10,850.00	9,920.00	10,650.00	9,960.02	291,804
2022-02-14	10,200.00	10,250.00	9,910.00	9,940.00	9,296.02	27,827
2022-02-11	10,150.00	10,250.00	10,000.00	10,200.00	9,539.18	26,912
2022-02-10	10,200.00	10,350.00	10,050.00	10,150.00	9,492.42	43,811
2022-02-09	10,100.00	10,300.00	10,000.00	10,250.00	9,585.94	29,586
2022-02-08	9,930.00	10,250.00	9,890.00	10,150.00	9,492.42	55,182
2022-02-07	9,640.00	10,050.00	9,020.00	10,050.00	9,398.89	59,318
2022-02-04	9,300.00	9,770.00	9,300.00	9,600.00	8,978.05	33,922
2022-02-03	9,500.00	9,990.00	9,400.00	9,670.00	9,043.51	26,535
2022-01-28	9,090.00	9,480.00	8,950.00	9,410.00	8,800.36	22,483
2022-01-27	9,370.00	9,430.00	9,090.00	9,090.00	8,501.09	26,423
2022-01-26	9,250.00	9,730.00	9,250.00	9,430.00	8,819.06	27,273
2022-01-25	9,850.00	9,850.00	9,250.00	9,370.00	8,762.95	36,558
2022-01-24	10,000.00	10,000.00	9,620.00	9,790.00	9,155.74	28,209
2022-01-21	9,950.00	10,050.00	9,900.00	9,900.00	9,258.61	18,705
2022-01-20	9,890.00	10,100.00	9,800.00	9,870.00	9,230.56	29,142
2022-01-19	9,670.00	10,100.00	9,670.00	9,800.00	9,165.09	40,805
2022-01-18	10,000.00	10,200.00	9,750.00	9,850.00	9,211.85	79,686
2022-01-17	11,150.00	11,150.00	9,920.00	10,000.00	9,352.13	464,577
2022-01-14	10,650.00	11,450.00	10,550.00	11,150.00	10,427.63	149,813
2022-01-13	11,150.00	11,400.00	10,750.00	10,750.00	10,053.54	81,383
2022-01-12	11,200.00	11,650.00	10,950.00	11,100.00	10,380.87	105,547
2022-01-11	10,750.00	11,200.00	10,600.00	10,900.00	10,193.83	96,061
2022-01-10	11,300.00	11,300.00	10,700.00	10,750.00	10,053.54	103,503
2022-01-07	11,350.00	11,650.00	11,200.00	11,350.00	10,614.67	81,774
2022-01-06	11,250.00	11,650.00	11,150.00	11,200.00	10,474.39	104,614
2022-01-05	12,000.00	12,150.00	11,500.00	11,550.00	10,801.71	166,517
2022-01-04	11,700.00	12,000.00	11,350.00	11,950.00	11,175.80	204,521
2022-01-03	12,000.00	12,250.00	11,650.00	11,800.00	11,035.52	164,272
2021-12-30	10,950.00	11,900.00	10,750.00	11,800.00	11,035.52	335,933
2021-12-29	10,750.00	11,000.00	10,600.00	10,800.00	10,100.30	42,284
2021-12-28	10,750.00	11,050.00	10,600.00	10,750.00	9,960.02	90,649
2021-12-27	11,250.00	11,400.00	10,800.00	10,850.00	10,052.67	106,883
2021-12-24	11,300.00	11,600.00	11,150.00	11,350.00	10,515.93	187,597
2021-12-23	11,300.00	11,700.00	10,900.00	11,550.00	10,701.23	203,993
2021-12-22	12,300.00	12,450.00	11,300.00	11,300.00	10,469.61	438,213
2021-12-21	11,700.00	11,950.00	10,950.00	11,850.00	10,979.19	492,018
2021-12-20	11,300.00	13,800.00	11,250.00	11,350.00	10,515.93	2,489,775
2021-12-17	10,550.00	11,300.00	10,500.00	11,050.00	10,237.98	346,684
2021-12-16	10,800.00	10,850.00	10,500.00	10,700.00	9,913.70	159,196
2021-12-15	10,200.00	11,050.00	10,050.00	10,900.00	10,099.00	300,041
2021-12-14	10,100.00	10,450.00	9,970.00	10,200.00	9,450.44	48,620
2021-12-13	10,200.00	10,250.00	9,990.00	10,100.00	9,357.79	69,481
2021-12-10	10,350.00	10,500.00	10,050.00	10,200.00	9,450.44	41,826
2021-12-09	10,300.00	10,450.00	10,000.00	10,350.00	9,589.42	60,048
2021-12-08	10,400.00	10,600.00	10,100.00	10,300.00	9,543.09	32,226
2021-12-07	10,500.00	10,600.00	10,100.00	10,400.00	9,635.74	59,013
2021-12-06	10,000.00	10,550.00	9,990.00	10,400.00	9,635.74	62,066
2021-12-03	10,550.00	10,550.00	10,050.00	10,050.00	9,311.46	53,358
2021-12-02	9,860.00	10,550.00	9,670.00	10,400.00	9,635.74	112,746
2021-12-01	9,900.00	10,150.00	9,320.00	10,050.00	9,311.46	75,371
2021-11-30	10,100.00	10,100.00	9,680.00	9,990.00	9,255.87	114,075
2021-11-29	9,550.00	10,250.00	9,550.00	9,990.00	9,255.87	164,418
2021-11-26	9,990.00	10,300.00	9,990.00	9,990.00	9,255.87	118,876

← NewerPage 20 of 21 · 1,231 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.