CTCBIO Inc. (KOSDAQ:060590)
South Korea · Delayed Price · Currency is KRW 4,440.00
-30.00 (-0.67%)
At close: Jan 29, 2026
CTCBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4,470.00 | 4,475.00 | 4,350.00 | 4,440.00 | 4,440.00 | -0.67% | 136,179 |
| Jan 28, 2026 | 4,545.00 | 4,590.00 | 4,470.00 | 4,470.00 | 4,470.00 | -1.54% | 94,328 |
| Jan 27, 2026 | 4,540.00 | 4,595.00 | 4,470.00 | 4,540.00 | 4,540.00 | - | 89,804 |
| Jan 26, 2026 | 4,400.00 | 4,565.00 | 4,400.00 | 4,540.00 | 4,540.00 | 2.60% | 88,965 |
| Jan 23, 2026 | 4,310.00 | 4,445.00 | 4,250.00 | 4,425.00 | 4,425.00 | 2.67% | 61,276 |
| Jan 22, 2026 | 4,275.00 | 4,320.00 | 4,235.00 | 4,310.00 | 4,310.00 | 0.82% | 45,264 |
| Jan 21, 2026 | 4,465.00 | 4,580.00 | 4,225.00 | 4,275.00 | 4,275.00 | -4.26% | 132,092 |
| Jan 20, 2026 | 4,295.00 | 4,530.00 | 4,295.00 | 4,465.00 | 4,465.00 | 3.12% | 127,274 |
| Jan 19, 2026 | 4,440.00 | 4,440.00 | 4,300.00 | 4,330.00 | 4,330.00 | -0.69% | 41,242 |
| Jan 16, 2026 | 4,400.00 | 4,415.00 | 4,310.00 | 4,360.00 | 4,360.00 | -0.23% | 46,907 |
| Jan 15, 2026 | 4,400.00 | 4,435.00 | 4,330.00 | 4,370.00 | 4,370.00 | -0.79% | 56,232 |
| Jan 14, 2026 | 4,380.00 | 4,450.00 | 4,355.00 | 4,405.00 | 4,405.00 | 0.57% | 39,533 |
| Jan 13, 2026 | 4,440.00 | 4,495.00 | 4,360.00 | 4,380.00 | 4,380.00 | -2.34% | 52,842 |
| Jan 12, 2026 | 4,440.00 | 4,490.00 | 4,385.00 | 4,485.00 | 4,485.00 | 1.24% | 68,390 |
| Jan 9, 2026 | 4,440.00 | 4,440.00 | 4,340.00 | 4,430.00 | 4,430.00 | 1.03% | 60,892 |
| Jan 8, 2026 | 4,440.00 | 4,440.00 | 4,305.00 | 4,385.00 | 4,385.00 | -1.24% | 46,908 |
| Jan 7, 2026 | 4,590.00 | 4,590.00 | 4,375.00 | 4,440.00 | 4,440.00 | -2.52% | 113,079 |
| Jan 6, 2026 | 4,640.00 | 4,655.00 | 4,520.00 | 4,555.00 | 4,555.00 | -1.73% | 68,867 |
| Jan 5, 2026 | 4,770.00 | 4,770.00 | 4,630.00 | 4,635.00 | 4,635.00 | -1.70% | 50,865 |
| Jan 2, 2026 | 4,685.00 | 4,775.00 | 4,670.00 | 4,715.00 | 4,715.00 | 1.95% | 47,443 |
| Dec 30, 2025 | 4,635.00 | 4,665.00 | 4,580.00 | 4,625.00 | 4,625.00 | -0.96% | 28,484 |
| Dec 29, 2025 | 4,615.00 | 4,670.00 | 4,580.00 | 4,670.00 | 4,670.00 | 1.30% | 31,128 |
| Dec 26, 2025 | 4,720.00 | 4,775.00 | 4,595.00 | 4,610.00 | 4,610.00 | -2.33% | 58,606 |
| Dec 24, 2025 | 4,835.00 | 4,870.00 | 4,685.00 | 4,720.00 | 4,720.00 | -2.78% | 101,336 |
| Dec 23, 2025 | 5,080.00 | 5,080.00 | 4,850.00 | 4,855.00 | 4,855.00 | -3.09% | 71,745 |
| Dec 22, 2025 | 5,000.00 | 5,100.00 | 4,980.00 | 5,010.00 | 5,010.00 | 0.20% | 45,645 |
| Dec 19, 2025 | 4,980.00 | 5,120.00 | 4,880.00 | 5,000.00 | 5,000.00 | 1.83% | 41,291 |
| Dec 18, 2025 | 4,925.00 | 4,985.00 | 4,880.00 | 4,910.00 | 4,910.00 | -1.01% | 24,601 |
| Dec 17, 2025 | 4,945.00 | 4,975.00 | 4,925.00 | 4,960.00 | 4,960.00 | 0.40% | 15,433 |
| Dec 16, 2025 | 4,980.00 | 5,020.00 | 4,885.00 | 4,940.00 | 4,940.00 | -0.80% | 53,244 |
| Dec 15, 2025 | 4,970.00 | 5,100.00 | 4,885.00 | 4,980.00 | 4,980.00 | -0.10% | 41,722 |
| Dec 12, 2025 | 5,100.00 | 5,140.00 | 4,960.00 | 4,985.00 | 4,985.00 | -3.02% | 65,774 |
| Dec 11, 2025 | 5,000.00 | 5,170.00 | 4,990.00 | 5,140.00 | 5,140.00 | 2.80% | 51,728 |
| Dec 10, 2025 | 5,080.00 | 5,080.00 | 4,960.00 | 5,000.00 | 5,000.00 | -0.60% | 33,421 |
| Dec 9, 2025 | 5,040.00 | 5,060.00 | 4,990.00 | 5,030.00 | 5,030.00 | - | 18,832 |
| Dec 8, 2025 | 5,120.00 | 5,120.00 | 4,990.00 | 5,030.00 | 5,030.00 | -1.76% | 44,790 |
| Dec 5, 2025 | 5,170.00 | 5,200.00 | 5,060.00 | 5,120.00 | 5,120.00 | -0.97% | 39,425 |
| Dec 4, 2025 | 5,350.00 | 5,350.00 | 5,150.00 | 5,170.00 | 5,170.00 | -3.18% | 72,350 |
| Dec 3, 2025 | 5,610.00 | 5,610.00 | 5,320.00 | 5,340.00 | 5,340.00 | -2.91% | 133,552 |
| Dec 2, 2025 | 5,300.00 | 5,510.00 | 5,280.00 | 5,500.00 | 5,500.00 | 6.38% | 249,374 |
| Dec 1, 2025 | 5,180.00 | 5,290.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.58% | 49,576 |
| Nov 28, 2025 | 5,230.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,200.00 | 1.17% | 57,088 |
| Nov 27, 2025 | 5,120.00 | 5,250.00 | 4,950.00 | 5,140.00 | 5,140.00 | 0.59% | 43,761 |
| Nov 26, 2025 | 4,880.00 | 5,130.00 | 4,880.00 | 5,110.00 | 5,110.00 | 4.82% | 79,581 |
| Nov 25, 2025 | 4,805.00 | 5,010.00 | 4,805.00 | 4,875.00 | 4,875.00 | 0.52% | 43,880 |
| Nov 24, 2025 | 4,825.00 | 4,890.00 | 4,765.00 | 4,850.00 | 4,850.00 | 0.52% | 43,290 |
| Nov 21, 2025 | 4,915.00 | 4,920.00 | 4,765.00 | 4,825.00 | 4,825.00 | -1.93% | 35,034 |
| Nov 20, 2025 | 4,815.00 | 4,990.00 | 4,815.00 | 4,920.00 | 4,920.00 | 2.50% | 57,855 |
| Nov 19, 2025 | 4,895.00 | 4,935.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.64% | 89,283 |
| Nov 18, 2025 | 5,110.00 | 5,110.00 | 4,915.00 | 4,930.00 | 4,930.00 | -3.71% | 90,186 |