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%WTI100.87▼ 0.87%
← 260930.KQ stock page

CTK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-304,750.004,760.004,480.004,560.004,460.76222,049
2025-04-294,935.004,940.004,715.004,755.004,651.52233,220
2025-04-284,450.005,210.004,435.004,940.004,832.491,654,245
2025-04-254,655.004,655.004,400.004,435.004,338.48403,041
2025-04-244,130.004,760.004,130.004,720.004,617.281,688,889
2025-04-234,325.004,325.004,090.004,130.004,040.12376,487
2025-04-224,420.005,220.004,220.004,340.004,245.554,276,195
2025-04-214,380.004,395.004,250.004,275.004,181.9619,217
2025-04-184,335.004,385.004,280.004,355.004,260.2226,623
2025-04-174,255.004,360.004,200.004,335.004,240.6641,428
2025-04-164,250.004,325.004,150.004,255.004,162.4036,890
2025-04-154,050.004,310.004,050.004,230.004,137.9457,936
2025-04-144,000.004,085.003,940.004,080.003,991.2161,557
2025-04-113,850.004,080.003,800.003,940.003,854.2585,493
2025-04-103,760.003,940.003,760.003,865.003,780.8927,649
2025-04-093,655.003,865.003,600.003,685.003,604.80100,027
2025-04-083,850.003,945.003,750.003,810.003,727.0857,450
2025-04-074,075.004,075.003,710.003,795.003,712.4193,204
2025-04-044,090.004,165.003,950.004,075.003,986.3278,189
2025-04-034,090.004,150.003,995.004,090.004,000.9954,686
2025-04-024,100.004,200.004,020.004,100.004,010.7742,172
2025-04-014,025.004,165.004,025.004,100.004,010.7728,950
2025-03-314,150.004,210.004,050.004,065.003,976.5330,152
2025-03-284,200.004,265.004,075.004,155.004,064.5835,433
2025-03-274,100.004,295.004,035.004,245.004,152.6298,297
2025-03-264,055.004,185.004,055.004,120.004,030.3445,739
2025-03-254,180.004,275.004,065.004,135.004,045.01107,612
2025-03-244,435.004,820.004,105.004,200.004,108.601,695,918
2025-03-214,195.004,445.004,105.004,410.004,314.03101,292
2025-03-204,345.004,345.004,195.004,250.004,157.5145,599
2025-03-194,370.004,380.004,260.004,345.004,250.4416,812
2025-03-184,430.004,430.004,290.004,360.004,265.1131,684
2025-03-174,450.004,450.004,380.004,410.004,314.0329,807
2025-03-144,455.004,500.004,400.004,425.004,328.7032,788
2025-03-134,405.004,470.004,370.004,450.004,353.1617,511
2025-03-124,410.004,480.004,390.004,425.004,328.705,621
2025-03-114,300.004,495.004,300.004,430.004,333.5924,538
2025-03-104,510.004,530.004,410.004,480.004,382.5015,487
2025-03-074,455.004,490.004,425.004,485.004,387.3935,617
2025-03-064,510.004,510.004,330.004,495.004,397.1822,255
2025-03-054,490.004,500.004,425.004,495.004,397.1826,007
2025-03-044,460.004,540.004,210.004,490.004,392.2941,934
2025-02-284,555.004,580.004,455.004,550.004,450.9828,095
2025-02-274,560.004,605.004,550.004,590.004,490.1122,569
2025-02-264,610.004,650.004,535.004,555.004,455.8751,740
2025-02-254,695.004,695.004,605.004,635.004,534.1320,391
2025-02-244,690.004,690.004,580.004,675.004,573.2629,617
2025-02-214,650.004,745.004,645.004,700.004,597.7123,882
2025-02-204,695.004,870.004,610.004,695.004,592.8281,813
2025-02-194,650.004,690.004,600.004,670.004,568.3731,242
2025-02-184,620.004,695.004,615.004,655.004,553.6947,096
2025-02-174,650.004,705.004,585.004,695.004,592.8252,107
2025-02-144,660.004,735.004,550.004,650.004,548.8092,398
2025-02-134,855.005,290.004,550.004,665.004,563.481,613,919
2025-02-124,885.004,905.004,710.004,830.004,724.8939,805
2025-02-114,840.004,905.004,800.004,885.004,778.6929,776
2025-02-104,650.004,860.004,600.004,840.004,734.6742,241
2025-02-074,790.004,790.004,605.004,620.004,519.4674,575
2025-02-064,725.004,850.004,705.004,765.004,661.3043,766
2025-02-054,655.004,750.004,610.004,725.004,622.1733,384
← NewerPage 7 of 21 · 1,231 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.