CTCBIO Inc. (KOSDAQ:060590)
South Korea · Delayed Price · Currency is KRW 5,120.00
-50.00 (-0.97%)
At close: Dec 5, 2025
CTCBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 5,280.00 | 5,280.00 | 5,010.00 | 5,120.00 | 5,120.00 | -1.54% | 61,021 |
| Nov 14, 2025 | 5,200.00 | 5,370.00 | 5,140.00 | 5,200.00 | 5,200.00 | -1.70% | 25,309 |
| Nov 13, 2025 | 5,300.00 | 5,330.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.76% | 59,284 |
| Nov 12, 2025 | 5,200.00 | 5,270.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1.74% | 48,883 |
| Nov 11, 2025 | 5,140.00 | 5,290.00 | 5,110.00 | 5,160.00 | 5,160.00 | -0.39% | 21,903 |
| Nov 10, 2025 | 5,100.00 | 5,200.00 | 5,040.00 | 5,180.00 | 5,180.00 | 2.78% | 41,482 |
| Nov 7, 2025 | 5,270.00 | 5,270.00 | 4,995.00 | 5,040.00 | 5,040.00 | -3.08% | 41,391 |
| Nov 6, 2025 | 5,000.00 | 5,250.00 | 4,990.00 | 5,200.00 | 5,200.00 | 5.58% | 64,640 |
| Nov 5, 2025 | 4,965.00 | 5,070.00 | 4,895.00 | 4,925.00 | 4,925.00 | -1.40% | 61,509 |
| Nov 4, 2025 | 4,905.00 | 5,130.00 | 4,820.00 | 4,995.00 | 4,995.00 | 1.01% | 91,934 |
| Nov 3, 2025 | 5,100.00 | 5,130.00 | 4,925.00 | 4,945.00 | 4,945.00 | -3.98% | 165,544 |
| Oct 31, 2025 | 5,120.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,150.00 | - | 58,259 |
| Oct 30, 2025 | 5,320.00 | 5,350.00 | 5,060.00 | 5,150.00 | 5,150.00 | -3.20% | 109,216 |
| Oct 29, 2025 | 5,530.00 | 5,530.00 | 5,300.00 | 5,320.00 | 5,320.00 | -2.39% | 65,554 |
| Oct 28, 2025 | 5,440.00 | 5,590.00 | 5,360.00 | 5,450.00 | 5,450.00 | 2.06% | 144,927 |
| Oct 27, 2025 | 5,350.00 | 5,390.00 | 5,270.00 | 5,340.00 | 5,340.00 | -0.19% | 62,164 |
| Oct 24, 2025 | 5,330.00 | 5,570.00 | 5,270.00 | 5,350.00 | 5,350.00 | 2.49% | 199,165 |
| Oct 23, 2025 | 5,220.00 | 5,330.00 | 5,130.00 | 5,220.00 | 5,220.00 | 0.19% | 44,497 |
| Oct 22, 2025 | 5,140.00 | 5,220.00 | 5,060.00 | 5,210.00 | 5,210.00 | 0.77% | 38,074 |
| Oct 21, 2025 | 5,160.00 | 5,240.00 | 5,010.00 | 5,170.00 | 5,170.00 | 0.19% | 179,535 |
| Oct 20, 2025 | 5,330.00 | 5,340.00 | 5,110.00 | 5,160.00 | 5,160.00 | -2.27% | 105,257 |
| Oct 17, 2025 | 5,420.00 | 5,420.00 | 5,260.00 | 5,280.00 | 5,280.00 | -2.58% | 90,183 |
| Oct 16, 2025 | 5,450.00 | 5,490.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.55% | 71,667 |
| Oct 15, 2025 | 5,480.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | -0.37% | 66,227 |
| Oct 14, 2025 | 5,680.00 | 5,740.00 | 5,370.00 | 5,470.00 | 5,470.00 | -3.19% | 173,770 |
| Oct 13, 2025 | 5,710.00 | 5,750.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.91% | 67,855 |
| Oct 10, 2025 | 5,950.00 | 5,970.00 | 5,680.00 | 5,760.00 | 5,760.00 | -3.03% | 160,940 |
| Oct 2, 2025 | 6,050.00 | 6,080.00 | 5,900.00 | 5,940.00 | 5,940.00 | -1.82% | 72,758 |
| Oct 1, 2025 | 6,080.00 | 6,150.00 | 5,980.00 | 6,050.00 | 6,050.00 | -1.79% | 70,557 |
| Sep 30, 2025 | 6,230.00 | 6,280.00 | 6,140.00 | 6,160.00 | 6,160.00 | -1.12% | 87,612 |
| Sep 29, 2025 | 6,690.00 | 6,690.00 | 5,670.00 | 6,230.00 | 6,230.00 | -8.38% | 521,391 |
| Sep 26, 2025 | 7,020.00 | 7,070.00 | 6,730.00 | 6,800.00 | 6,800.00 | -2.58% | 68,641 |
| Sep 25, 2025 | 6,970.00 | 7,010.00 | 6,800.00 | 6,980.00 | 6,980.00 | 0.14% | 56,567 |
| Sep 24, 2025 | 7,030.00 | 7,080.00 | 6,840.00 | 6,970.00 | 6,970.00 | -1.27% | 82,818 |
| Sep 23, 2025 | 7,100.00 | 7,150.00 | 7,000.00 | 7,060.00 | 7,060.00 | -0.84% | 42,864 |
| Sep 22, 2025 | 7,160.00 | 7,230.00 | 7,100.00 | 7,120.00 | 7,120.00 | -0.56% | 26,096 |