See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.34▼ 0.41%
← 260930.KQ stock page

CTK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-274,085.004,110.004,040.004,075.004,075.0070,650
2026-04-243,950.004,245.003,910.004,070.004,070.00323,706
2026-04-234,010.004,030.003,880.003,950.003,950.00101,698
2026-04-224,070.004,070.003,880.004,010.004,010.0061,307
2026-04-214,085.004,085.003,965.003,965.003,965.00119,041
2026-04-204,150.004,150.004,050.004,085.004,085.0075,601
2026-04-174,045.004,120.004,020.004,090.004,090.0073,170
2026-04-164,010.004,125.003,995.004,060.004,060.00163,818
2026-04-154,070.004,095.003,960.004,010.004,010.00186,265
2026-04-144,070.004,185.003,985.004,070.004,070.00224,479
2026-04-133,965.004,070.003,900.003,990.003,990.00186,388
2026-04-103,885.003,980.003,830.003,950.003,950.00106,812
2026-04-093,850.004,060.003,830.003,880.003,880.00271,868
2026-04-083,820.003,920.003,800.003,830.003,830.00138,345
2026-04-073,985.004,080.003,805.003,815.003,815.00326,489
2026-04-063,825.004,350.003,825.003,930.003,930.00950,590
2026-04-033,770.003,945.003,755.003,825.003,825.00161,750
2026-04-024,065.004,200.003,680.003,720.003,720.00704,588
2026-04-014,085.004,125.003,975.004,065.004,065.00271,481
2026-03-314,470.004,510.003,955.004,090.004,090.00625,840
2026-03-304,850.004,975.004,405.004,470.004,470.001,246,464
2026-03-274,520.005,410.004,420.004,595.004,595.004,017,918
2026-03-264,180.004,850.004,110.004,370.004,370.003,446,045
2026-03-254,270.004,670.004,105.004,135.004,135.001,395,522
2026-03-244,200.005,150.003,980.004,330.004,330.005,900,314
2026-03-233,905.004,745.003,860.004,175.004,175.003,796,695
2026-03-203,910.003,960.003,870.003,900.003,900.0053,305
2026-03-193,925.004,000.003,800.003,910.003,910.0047,877
2026-03-183,925.004,250.003,865.003,945.003,945.00258,263
2026-03-173,945.004,020.003,835.003,945.003,945.0023,853
2026-03-163,995.003,995.003,795.003,940.003,940.0029,681
2026-03-133,855.004,020.003,825.003,995.003,995.0042,777
2026-03-123,825.003,885.003,770.003,885.003,885.0034,553
2026-03-113,840.003,870.003,750.003,825.003,825.0041,759
2026-03-103,715.003,840.003,715.003,840.003,840.0017,604
2026-03-093,655.003,830.003,620.003,705.003,705.0022,279
2026-03-063,695.003,840.003,695.003,830.003,830.0037,182
2026-03-053,600.003,800.003,550.003,770.003,770.0047,842
2026-03-043,960.003,970.003,510.003,560.003,560.00122,816
2026-03-034,000.004,015.003,875.003,970.003,970.0071,005
2026-02-274,045.004,050.003,955.004,020.004,020.0063,732
2026-02-264,170.004,190.003,995.004,010.004,010.0095,396
2026-02-254,285.004,305.004,150.004,150.004,150.0075,533
2026-02-244,330.004,350.004,250.004,285.004,285.0030,937
2026-02-234,280.004,350.004,245.004,330.004,330.0043,835
2026-02-204,360.004,390.004,285.004,285.004,285.0048,215
2026-02-194,510.004,535.004,390.004,390.004,390.0056,034
2026-02-134,555.004,555.004,440.004,510.004,510.0018,933
2026-02-124,485.004,560.004,430.004,555.004,555.0045,516
2026-02-114,510.004,510.004,430.004,485.004,485.0017,358
2026-02-104,505.004,535.004,425.004,505.004,505.0042,454
2026-02-094,395.004,510.004,395.004,505.004,505.0024,294
2026-02-064,450.004,450.004,240.004,345.004,345.0076,347
2026-02-054,465.004,555.004,415.004,475.004,475.0053,760
2026-02-044,320.004,505.004,295.004,460.004,460.0076,902
2026-02-034,390.004,430.004,250.004,335.004,335.0062,869
2026-02-024,490.004,490.004,325.004,390.004,390.0042,584
2026-01-304,500.004,500.004,380.004,490.004,490.0061,691
2026-01-294,445.004,500.004,340.004,490.004,490.0083,128
2026-01-284,455.004,480.004,370.004,400.004,400.0057,284
← NewerPage 3 of 5 · 244 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.