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%WTI101.59▼ 1.63%
← 260930.KQ stock page

CTK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-264,390.004,465.004,350.004,440.004,440.0046,217
2026-01-234,265.004,390.004,265.004,390.004,390.0047,140
2026-01-224,120.004,370.004,120.004,265.004,265.0086,813
2026-01-214,260.004,270.004,100.004,200.004,200.0030,261
2026-01-204,160.004,365.004,090.004,265.004,265.0075,332
2026-01-194,200.004,200.004,040.004,175.004,175.0073,664
2026-01-164,180.004,200.004,125.004,180.004,180.0060,418
2026-01-154,180.004,215.004,115.004,200.004,200.0057,420
2026-01-144,255.004,285.004,160.004,220.004,220.0048,467
2026-01-134,320.004,335.004,165.004,265.004,265.0044,166
2026-01-124,425.004,480.004,300.004,320.004,320.0061,004
2026-01-094,390.004,455.004,370.004,425.004,425.0032,789
2026-01-084,460.004,470.004,365.004,420.004,420.0034,653
2026-01-074,500.004,500.004,375.004,460.004,460.0059,426
2026-01-064,680.004,690.004,480.004,480.004,480.0056,850
2026-01-054,765.004,765.004,635.004,660.004,660.0051,148
2026-01-024,570.004,750.004,570.004,740.004,740.0064,570
2025-12-304,550.004,645.004,525.004,565.004,565.0047,822
2025-12-294,595.004,595.004,285.004,550.004,550.0046,314
2025-12-264,620.004,700.004,535.004,595.004,495.0038,352
2025-12-244,640.004,745.004,550.004,665.004,563.4863,964
2025-12-234,725.004,800.004,620.004,640.004,539.0278,834
2025-12-224,680.004,885.004,640.004,765.004,661.30116,112
2025-12-194,630.004,655.004,550.004,640.004,539.0219,774
2025-12-184,590.004,670.004,520.004,630.004,529.2436,201
2025-12-174,495.004,655.004,495.004,625.004,524.3552,621
2025-12-164,570.004,595.004,480.004,535.004,436.3140,968
2025-12-154,580.004,670.004,540.004,580.004,480.3353,124
2025-12-124,610.004,655.004,560.004,630.004,529.2429,837
2025-12-114,565.004,660.004,550.004,610.004,509.6732,600
2025-12-104,640.004,640.004,565.004,565.004,465.6531,138
2025-12-094,600.004,670.004,565.004,640.004,539.0251,149
2025-12-084,655.004,710.004,550.004,635.004,534.1340,441
2025-12-054,555.004,650.004,540.004,645.004,543.9143,493
2025-12-044,700.004,740.004,600.004,600.004,499.8929,820
2025-12-034,735.004,750.004,610.004,700.004,597.7126,888
2025-12-024,730.004,750.004,605.004,710.004,607.5042,500
2025-12-014,690.004,775.004,605.004,630.004,529.2432,966
2025-11-284,585.004,710.004,545.004,690.004,587.9327,953
2025-11-274,650.004,740.004,540.004,545.004,446.0965,767
2025-11-264,625.004,735.004,600.004,700.004,597.7176,463
2025-11-254,760.004,920.004,625.004,655.004,553.6944,048
2025-11-244,770.004,870.004,680.004,755.004,651.5232,808
2025-11-214,880.004,880.004,735.004,770.004,666.1940,881
2025-11-204,680.004,900.004,680.004,900.004,793.3641,395
2025-11-194,700.004,820.004,695.004,710.004,607.5051,808
2025-11-184,900.004,915.004,415.004,700.004,597.71139,574
2025-11-174,965.005,030.004,880.004,920.004,812.93101,094
2025-11-144,965.005,230.004,950.005,020.004,910.75173,074
2025-11-135,100.005,300.005,000.005,020.004,910.75357,229
2025-11-124,835.005,100.004,835.005,100.004,989.01104,819
2025-11-114,865.004,955.004,800.004,865.004,759.1259,057
2025-11-104,775.004,935.004,770.004,905.004,798.2553,212
2025-11-074,705.004,875.004,705.004,770.004,666.1954,349
2025-11-064,840.004,920.004,780.004,800.004,695.5456,110
2025-11-054,805.004,915.004,615.004,875.004,768.91163,402
2025-11-044,830.004,905.004,785.004,800.004,695.5486,867
2025-11-035,010.005,020.004,790.004,830.004,724.89211,896
2025-10-315,100.005,120.004,945.005,030.004,920.53112,902
2025-10-305,080.005,270.005,040.005,110.004,998.79215,976
← NewerPage 4 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.