CTK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 5,830.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,539.90 | 10,760 |
| 2024-10-31 | 5,840.00 | 5,850.00 | 5,650.00 | 5,830.00 | 5,597.51 | 14,310 |
| 2024-10-30 | 5,790.00 | 5,890.00 | 5,590.00 | 5,820.00 | 5,587.91 | 12,710 |
| 2024-10-29 | 5,570.00 | 5,880.00 | 5,440.00 | 5,790.00 | 5,559.10 | 28,497 |
| 2024-10-28 | 5,600.00 | 5,700.00 | 5,580.00 | 5,630.00 | 5,405.49 | 39,363 |
| 2024-10-25 | 5,730.00 | 5,870.00 | 5,530.00 | 5,580.00 | 5,357.48 | 10,759 |
| 2024-10-24 | 5,440.00 | 5,690.00 | 5,400.00 | 5,690.00 | 5,463.09 | 43,822 |
| 2024-10-23 | 5,690.00 | 5,690.00 | 5,480.00 | 5,580.00 | 5,357.48 | 30,431 |
| 2024-10-22 | 5,660.00 | 5,800.00 | 5,450.00 | 5,620.00 | 5,395.88 | 25,821 |
| 2024-10-21 | 5,560.00 | 5,780.00 | 5,510.00 | 5,670.00 | 5,443.89 | 51,908 |
| 2024-10-18 | 5,410.00 | 5,620.00 | 5,250.00 | 5,570.00 | 5,347.88 | 39,021 |
| 2024-10-17 | 5,130.00 | 6,050.00 | 5,040.00 | 5,410.00 | 5,194.26 | 281,332 |
| 2024-10-16 | 5,410.00 | 5,410.00 | 5,100.00 | 5,130.00 | 4,925.42 | 23,167 |
| 2024-10-15 | 5,340.00 | 5,510.00 | 5,200.00 | 5,350.00 | 5,136.65 | 17,566 |
| 2024-10-14 | 5,420.00 | 5,420.00 | 5,260.00 | 5,340.00 | 5,127.05 | 13,533 |
| 2024-10-11 | 5,360.00 | 5,500.00 | 5,200.00 | 5,420.00 | 5,203.86 | 27,107 |
| 2024-10-10 | 5,480.00 | 5,650.00 | 5,410.00 | 5,410.00 | 5,194.26 | 28,666 |
| 2024-10-08 | 5,850.00 | 5,850.00 | 5,270.00 | 5,530.00 | 5,309.47 | 70,520 |
| 2024-10-07 | 5,770.00 | 5,840.00 | 5,660.00 | 5,730.00 | 5,501.50 | 19,615 |
| 2024-10-04 | 5,550.00 | 5,770.00 | 5,480.00 | 5,710.00 | 5,482.30 | 41,444 |
| 2024-10-02 | 5,590.00 | 5,760.00 | 5,450.00 | 5,520.00 | 5,299.87 | 28,820 |
| 2024-09-30 | 5,900.00 | 5,900.00 | 5,400.00 | 5,590.00 | 5,367.08 | 77,283 |
| 2024-09-27 | 5,940.00 | 5,940.00 | 5,740.00 | 5,800.00 | 5,568.71 | 22,612 |
| 2024-09-26 | 5,950.00 | 5,950.00 | 5,810.00 | 5,850.00 | 5,616.71 | 13,900 |
| 2024-09-25 | 6,030.00 | 6,120.00 | 5,820.00 | 5,820.00 | 5,587.91 | 42,496 |
| 2024-09-24 | 6,160.00 | 6,160.00 | 5,910.00 | 6,040.00 | 5,799.14 | 33,318 |
| 2024-09-23 | 6,080.00 | 6,130.00 | 5,930.00 | 6,070.00 | 5,827.94 | 10,300 |
| 2024-09-20 | 6,030.00 | 6,130.00 | 5,940.00 | 6,070.00 | 5,827.94 | 23,542 |
| 2024-09-19 | 6,050.00 | 6,080.00 | 5,850.00 | 6,030.00 | 5,789.53 | 13,692 |
| 2024-09-13 | 6,120.00 | 6,120.00 | 5,900.00 | 6,050.00 | 5,808.74 | 10,178 |
| 2024-09-12 | 6,140.00 | 6,140.00 | 5,910.00 | 6,040.00 | 5,799.14 | 14,691 |
| 2024-09-11 | 6,020.00 | 6,150.00 | 5,900.00 | 6,000.00 | 5,760.73 | 17,300 |
| 2024-09-10 | 6,050.00 | 6,130.00 | 5,940.00 | 6,020.00 | 5,779.93 | 32,573 |
| 2024-09-09 | 5,510.00 | 6,090.00 | 5,510.00 | 6,030.00 | 5,789.53 | 53,595 |
| 2024-09-06 | 5,890.00 | 5,890.00 | 5,500.00 | 5,740.00 | 5,511.10 | 52,780 |
| 2024-09-05 | 5,900.00 | 5,990.00 | 5,690.00 | 5,750.00 | 5,520.70 | 33,012 |
| 2024-09-04 | 5,810.00 | 5,900.00 | 5,650.00 | 5,810.00 | 5,578.31 | 34,988 |
| 2024-09-03 | 5,980.00 | 6,270.00 | 5,900.00 | 5,980.00 | 5,741.53 | 53,737 |
| 2024-09-02 | 6,060.00 | 6,200.00 | 5,880.00 | 5,980.00 | 5,741.53 | 21,224 |
| 2024-08-30 | 5,830.00 | 6,050.00 | 5,830.00 | 6,030.00 | 5,789.53 | 17,966 |
| 2024-08-29 | 5,900.00 | 6,040.00 | 5,800.00 | 5,880.00 | 5,645.52 | 20,296 |
| 2024-08-28 | 5,710.00 | 6,250.00 | 5,700.00 | 5,980.00 | 5,741.53 | 76,928 |
| 2024-08-27 | 5,990.00 | 6,030.00 | 5,510.00 | 5,710.00 | 5,482.30 | 101,487 |
| 2024-08-26 | 6,080.00 | 6,140.00 | 5,730.00 | 6,050.00 | 5,808.74 | 57,103 |
| 2024-08-23 | 6,060.00 | 6,210.00 | 6,060.00 | 6,200.00 | 5,952.75 | 13,178 |
| 2024-08-22 | 6,300.00 | 6,300.00 | 6,080.00 | 6,200.00 | 5,952.75 | 18,975 |
| 2024-08-21 | 6,360.00 | 6,360.00 | 6,060.00 | 6,230.00 | 5,981.56 | 37,875 |
| 2024-08-20 | 6,250.00 | 6,510.00 | 6,100.00 | 6,370.00 | 6,115.98 | 120,786 |
| 2024-08-19 | 6,340.00 | 6,990.00 | 6,020.00 | 6,190.00 | 5,943.15 | 720,816 |
| 2024-08-16 | 6,650.00 | 7,000.00 | 6,180.00 | 6,280.00 | 6,029.56 | 198,160 |
| 2024-08-14 | 6,300.00 | 6,680.00 | 6,290.00 | 6,580.00 | 6,317.60 | 112,626 |
| 2024-08-13 | 6,200.00 | 6,410.00 | 6,000.00 | 6,300.00 | 6,048.77 | 39,169 |
| 2024-08-12 | 5,960.00 | 6,460.00 | 5,960.00 | 6,160.00 | 5,914.35 | 79,628 |
| 2024-08-09 | 5,890.00 | 6,050.00 | 5,610.00 | 5,960.00 | 5,722.33 | 38,870 |
| 2024-08-08 | 5,630.00 | 5,870.00 | 5,500.00 | 5,770.00 | 5,539.90 | 21,033 |
| 2024-08-07 | 5,530.00 | 5,900.00 | 5,420.00 | 5,680.00 | 5,453.49 | 36,271 |
| 2024-08-06 | 5,250.00 | 5,620.00 | 5,180.00 | 5,530.00 | 5,309.47 | 80,567 |
| 2024-08-05 | 5,960.00 | 6,000.00 | 4,930.00 | 5,260.00 | 5,050.24 | 209,551 |
| 2024-08-02 | 6,530.00 | 6,530.00 | 5,960.00 | 6,000.00 | 5,760.73 | 145,422 |
| 2024-08-01 | 6,500.00 | 6,570.00 | 6,360.00 | 6,490.00 | 6,231.19 | 32,932 |
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.