CTK Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	10,150.00	10,300.00	9,840.00	10,100.00	9,357.79	197,613
2021-11-24	11,000.00	11,000.00	10,050.00	10,150.00	9,404.11	303,009
2021-11-23	11,500.00	11,500.00	10,800.00	10,950.00	10,145.33	254,779
2021-11-22	11,350.00	11,600.00	10,950.00	11,400.00	10,562.26	369,095
2021-11-19	11,050.00	11,400.00	10,950.00	11,350.00	10,515.93	294,515
2021-11-18	10,850.00	11,150.00	10,500.00	11,150.00	10,330.63	223,899
2021-11-17	11,250.00	11,250.00	10,800.00	10,900.00	10,099.00	247,827
2021-11-16	11,050.00	11,250.00	10,750.00	11,200.00	10,376.95	267,759
2021-11-15	10,650.00	11,100.00	10,550.00	10,900.00	10,099.00	290,847
2021-11-12	10,750.00	10,950.00	10,200.00	10,950.00	10,145.33	364,122
2021-11-11	11,150.00	11,300.00	10,350.00	10,800.00	10,006.35	492,852
2021-11-10	11,550.00	11,850.00	10,550.00	11,000.00	10,191.65	629,398
2021-11-09	11,900.00	12,250.00	11,150.00	12,000.00	11,118.16	734,893
2021-11-08	13,250.00	13,400.00	11,500.00	11,800.00	10,932.86	1,117,574
2021-11-05	16,100.00	17,300.00	13,450.00	14,050.00	13,017.52	6,673,744
2021-11-04	12,300.00	13,700.00	12,150.00	13,700.00	12,693.24	1,627,998
2021-11-03	8,240.00	10,550.00	8,020.00	10,550.00	9,774.72	654,231
2021-11-02	8,000.00	8,140.00	7,950.00	8,140.00	7,541.82	15,105
2021-11-01	8,140.00	8,140.00	7,940.00	8,010.00	7,421.38	13,182
2021-10-29	8,150.00	8,350.00	7,970.00	8,010.00	7,421.38	24,358
2021-10-28	8,210.00	8,370.00	8,150.00	8,200.00	7,597.41	28,224
2021-10-27	8,390.00	8,390.00	8,160.00	8,210.00	7,606.68	10,277
2021-10-26	8,370.00	8,390.00	8,260.00	8,340.00	7,727.12	11,831

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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