CTK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 4,580.00 | 4,695.00 | 4,580.00 | 4,650.00 | 4,548.80 | 42,697 |
| 2025-02-03 | 4,620.00 | 4,800.00 | 4,530.00 | 4,625.00 | 4,524.35 | 143,882 |
| 2025-01-31 | 4,840.00 | 4,865.00 | 4,670.00 | 4,815.00 | 4,710.21 | 81,467 |
| 2025-01-24 | 4,765.00 | 4,920.00 | 4,765.00 | 4,815.00 | 4,710.21 | 51,995 |
| 2025-01-23 | 4,910.00 | 4,910.00 | 4,705.00 | 4,810.00 | 4,705.32 | 92,764 |
| 2025-01-22 | 4,995.00 | 5,030.00 | 4,865.00 | 4,910.00 | 4,803.14 | 80,200 |
| 2025-01-21 | 4,950.00 | 5,060.00 | 4,950.00 | 4,995.00 | 4,886.29 | 32,674 |
| 2025-01-20 | 5,070.00 | 5,080.00 | 4,935.00 | 4,990.00 | 4,881.40 | 43,249 |
| 2025-01-17 | 5,020.00 | 5,080.00 | 4,970.00 | 5,000.00 | 4,891.19 | 53,564 |
| 2025-01-16 | 5,000.00 | 5,100.00 | 4,855.00 | 5,030.00 | 4,920.53 | 115,454 |
| 2025-01-15 | 5,220.00 | 5,480.00 | 4,845.00 | 4,965.00 | 4,856.95 | 582,865 |
| 2025-01-14 | 5,230.00 | 5,350.00 | 5,160.00 | 5,220.00 | 5,106.40 | 85,191 |
| 2025-01-13 | 5,200.00 | 5,260.00 | 5,150.00 | 5,230.00 | 5,116.18 | 28,607 |
| 2025-01-10 | 5,240.00 | 5,260.00 | 5,150.00 | 5,220.00 | 5,106.40 | 60,040 |
| 2025-01-09 | 5,170.00 | 5,300.00 | 5,150.00 | 5,220.00 | 5,106.40 | 53,385 |
| 2025-01-08 | 5,390.00 | 5,390.00 | 5,160.00 | 5,250.00 | 5,135.75 | 113,170 |
| 2025-01-07 | 5,230.00 | 5,390.00 | 5,070.00 | 5,350.00 | 5,233.57 | 113,773 |
| 2025-01-06 | 5,090.00 | 5,190.00 | 5,030.00 | 5,140.00 | 5,028.14 | 86,255 |
| 2025-01-03 | 5,190.00 | 5,210.00 | 4,985.00 | 5,090.00 | 4,979.23 | 274,210 |
| 2025-01-02 | 5,240.00 | 5,380.00 | 5,070.00 | 5,140.00 | 5,028.14 | 136,755 |
| 2024-12-30 | 5,220.00 | 5,320.00 | 4,985.00 | 5,270.00 | 5,155.31 | 90,038 |
| 2024-12-27 | 5,350.00 | 5,540.00 | 5,000.00 | 5,170.00 | 5,057.49 | 133,946 |
| 2024-12-26 | 5,440.00 | 5,500.00 | 5,270.00 | 5,400.00 | 5,184.66 | 89,089 |
| 2024-12-24 | 5,590.00 | 5,750.00 | 5,470.00 | 5,500.00 | 5,280.67 | 205,128 |
| 2024-12-23 | 5,780.00 | 5,780.00 | 5,530.00 | 5,590.00 | 5,367.08 | 61,563 |
| 2024-12-20 | 6,030.00 | 6,030.00 | 5,600.00 | 5,660.00 | 5,434.29 | 174,522 |
| 2024-12-19 | 5,450.00 | 6,120.00 | 5,430.00 | 5,990.00 | 5,751.13 | 266,563 |
| 2024-12-18 | 5,940.00 | 5,940.00 | 5,440.00 | 5,780.00 | 5,549.50 | 369,724 |
| 2024-12-17 | 5,740.00 | 6,250.00 | 5,730.00 | 6,000.00 | 5,760.73 | 1,092,080 |
| 2024-12-16 | 5,330.00 | 5,800.00 | 5,260.00 | 5,620.00 | 5,395.88 | 532,692 |
| 2024-12-13 | 5,150.00 | 5,300.00 | 4,860.00 | 5,090.00 | 4,887.02 | 243,233 |
| 2024-12-12 | 5,150.00 | 5,190.00 | 4,850.00 | 5,050.00 | 4,848.61 | 250,593 |
| 2024-12-11 | 5,190.00 | 5,310.00 | 5,130.00 | 5,230.00 | 5,021.44 | 116,528 |
| 2024-12-10 | 5,000.00 | 5,350.00 | 5,000.00 | 5,340.00 | 5,127.05 | 72,793 |
| 2024-12-09 | 4,985.00 | 5,260.00 | 4,935.00 | 5,160.00 | 4,954.23 | 64,538 |
| 2024-12-06 | 5,320.00 | 5,450.00 | 4,870.00 | 5,260.00 | 5,050.24 | 68,881 |
| 2024-12-05 | 5,600.00 | 5,660.00 | 5,140.00 | 5,430.00 | 5,213.46 | 54,312 |
| 2024-12-04 | 5,440.00 | 5,710.00 | 5,180.00 | 5,560.00 | 5,338.28 | 106,181 |
| 2024-12-03 | 5,410.00 | 5,700.00 | 5,240.00 | 5,640.00 | 5,415.09 | 135,362 |
| 2024-12-02 | 6,190.00 | 6,210.00 | 4,900.00 | 5,480.00 | 5,261.47 | 940,259 |
| 2024-11-29 | 6,450.00 | 6,510.00 | 6,000.00 | 6,210.00 | 5,962.36 | 272,944 |
| 2024-11-28 | 5,500.00 | 6,300.00 | 5,500.00 | 6,300.00 | 6,048.77 | 473,882 |
| 2024-11-27 | 5,530.00 | 5,800.00 | 5,290.00 | 5,540.00 | 5,319.07 | 92,228 |
| 2024-11-26 | 5,710.00 | 5,850.00 | 5,330.00 | 5,470.00 | 5,251.87 | 52,232 |
| 2024-11-25 | 5,780.00 | 5,920.00 | 5,600.00 | 5,630.00 | 5,405.49 | 74,154 |
| 2024-11-22 | 5,800.00 | 6,100.00 | 5,670.00 | 5,730.00 | 5,501.50 | 148,716 |
| 2024-11-21 | 5,580.00 | 5,940.00 | 5,580.00 | 5,800.00 | 5,568.71 | 120,791 |
| 2024-11-20 | 5,090.00 | 6,040.00 | 5,050.00 | 5,540.00 | 5,319.07 | 186,821 |
| 2024-11-19 | 4,870.00 | 5,480.00 | 4,855.00 | 5,230.00 | 5,021.44 | 116,628 |
| 2024-11-18 | 4,950.00 | 5,060.00 | 4,770.00 | 5,000.00 | 4,800.61 | 63,517 |
| 2024-11-15 | 4,955.00 | 5,080.00 | 4,550.00 | 5,070.00 | 4,867.82 | 115,344 |
| 2024-11-14 | 5,130.00 | 5,230.00 | 4,580.00 | 5,090.00 | 4,887.02 | 226,038 |
| 2024-11-13 | 5,150.00 | 5,380.00 | 5,000.00 | 5,250.00 | 5,040.64 | 97,710 |
| 2024-11-12 | 5,630.00 | 5,690.00 | 5,180.00 | 5,440.00 | 5,223.06 | 38,848 |
| 2024-11-11 | 5,680.00 | 5,730.00 | 5,320.00 | 5,600.00 | 5,376.68 | 60,222 |
| 2024-11-08 | 5,910.00 | 5,910.00 | 5,670.00 | 5,740.00 | 5,511.10 | 32,666 |
| 2024-11-07 | 5,800.00 | 5,800.00 | 5,610.00 | 5,740.00 | 5,511.10 | 19,811 |
| 2024-11-06 | 5,730.00 | 5,810.00 | 5,640.00 | 5,710.00 | 5,482.30 | 14,581 |
| 2024-11-05 | 5,700.00 | 5,820.00 | 5,670.00 | 5,780.00 | 5,549.50 | 9,781 |
| 2024-11-04 | 5,800.00 | 5,850.00 | 5,590.00 | 5,680.00 | 5,453.49 | 21,071 |
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.