CTCBIO Inc. (KOSDAQ:060590)
South Korea · Delayed Price · Currency is KRW 7,160.00
0.00 (0.00%)
At close: Sep 18, 2025
CTCBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,180.00 | 7,280.00 | 7,140.00 | 7,160.00 | 7,160.00 | - | 32,992 |
| Sep 18, 2025 | 7,170.00 | 7,270.00 | 7,160.00 | 7,160.00 | 7,160.00 | - | 26,274 |
| Sep 17, 2025 | 7,320.00 | 7,340.00 | 7,140.00 | 7,160.00 | 7,160.00 | -2.19% | 51,949 |
| Sep 16, 2025 | 7,320.00 | 7,380.00 | 7,250.00 | 7,320.00 | 7,320.00 | - | 49,447 |
| Sep 15, 2025 | 7,570.00 | 7,570.00 | 7,200.00 | 7,320.00 | 7,320.00 | -1.74% | 69,833 |
| Sep 12, 2025 | 6,990.00 | 7,680.00 | 6,990.00 | 7,450.00 | 7,450.00 | 6.58% | 294,101 |
| Sep 11, 2025 | 7,050.00 | 7,140.00 | 6,970.00 | 6,990.00 | 6,990.00 | -1.55% | 60,110 |
| Sep 10, 2025 | 7,080.00 | 7,100.00 | 6,980.00 | 7,100.00 | 7,100.00 | 0.28% | 38,876 |
| Sep 9, 2025 | 7,020.00 | 7,140.00 | 7,020.00 | 7,080.00 | 7,080.00 | -0.70% | 51,740 |
| Sep 8, 2025 | 7,080.00 | 7,150.00 | 7,040.00 | 7,130.00 | 7,130.00 | 0.99% | 31,214 |
| Sep 5, 2025 | 7,050.00 | 7,150.00 | 6,980.00 | 7,060.00 | 7,060.00 | 0.43% | 24,646 |
| Sep 4, 2025 | 7,070.00 | 7,230.00 | 6,940.00 | 7,030.00 | 7,030.00 | -0.57% | 92,536 |
| Sep 3, 2025 | 6,790.00 | 7,180.00 | 6,780.00 | 7,070.00 | 7,070.00 | 4.43% | 195,786 |
| Sep 2, 2025 | 6,740.00 | 6,820.00 | 6,620.00 | 6,770.00 | 6,770.00 | 2.11% | 45,487 |
| Sep 1, 2025 | 6,700.00 | 6,740.00 | 6,580.00 | 6,630.00 | 6,630.00 | -0.90% | 31,936 |
| Aug 29, 2025 | 6,680.00 | 6,750.00 | 6,610.00 | 6,690.00 | 6,690.00 | 0.30% | 14,409 |
| Aug 28, 2025 | 6,840.00 | 6,840.00 | 6,670.00 | 6,670.00 | 6,670.00 | -0.60% | 9,872 |
| Aug 27, 2025 | 6,680.00 | 6,710.00 | 6,590.00 | 6,710.00 | 6,710.00 | 0.45% | 14,714 |
| Aug 26, 2025 | 6,740.00 | 6,880.00 | 6,650.00 | 6,680.00 | 6,680.00 | -0.89% | 28,465 |
| Aug 25, 2025 | 6,830.00 | 6,880.00 | 6,720.00 | 6,740.00 | 6,740.00 | 1.20% | 68,332 |
| Aug 22, 2025 | 6,710.00 | 6,780.00 | 6,370.00 | 6,660.00 | 6,660.00 | 4.88% | 74,557 |
| Aug 21, 2025 | 6,340.00 | 6,500.00 | 6,340.00 | 6,350.00 | 6,350.00 | 0.32% | 21,845 |
| Aug 20, 2025 | 6,370.00 | 6,490.00 | 6,280.00 | 6,330.00 | 6,330.00 | -2.16% | 82,683 |
| Aug 19, 2025 | 6,520.00 | 6,560.00 | 6,460.00 | 6,470.00 | 6,470.00 | -1.97% | 38,230 |
| Aug 18, 2025 | 6,690.00 | 6,790.00 | 6,570.00 | 6,600.00 | 6,600.00 | -1.64% | 40,399 |
| Aug 14, 2025 | 6,700.00 | 6,790.00 | 6,640.00 | 6,710.00 | 6,710.00 | 0.15% | 49,563 |
| Aug 13, 2025 | 6,390.00 | 6,980.00 | 6,390.00 | 6,700.00 | 6,700.00 | 5.51% | 285,907 |
| Aug 12, 2025 | 6,230.00 | 6,440.00 | 6,230.00 | 6,350.00 | 6,350.00 | 2.42% | 39,512 |
| Aug 11, 2025 | 6,160.00 | 6,230.00 | 6,150.00 | 6,200.00 | 6,200.00 | - | 14,106 |
| Aug 8, 2025 | 6,170.00 | 6,220.00 | 6,120.00 | 6,200.00 | 6,200.00 | 0.49% | 13,202 |
| Aug 7, 2025 | 6,190.00 | 6,190.00 | 6,130.00 | 6,170.00 | 6,170.00 | - | 10,104 |
| Aug 6, 2025 | 6,120.00 | 6,240.00 | 6,120.00 | 6,170.00 | 6,170.00 | 0.82% | 13,341 |
| Aug 5, 2025 | 6,030.00 | 6,210.00 | 6,030.00 | 6,120.00 | 6,120.00 | 0.99% | 19,365 |
| Aug 4, 2025 | 5,960.00 | 6,170.00 | 5,960.00 | 6,060.00 | 6,060.00 | 0.33% | 35,844 |
| Aug 1, 2025 | 6,210.00 | 6,220.00 | 6,020.00 | 6,040.00 | 6,040.00 | -3.51% | 57,570 |
| Jul 31, 2025 | 6,300.00 | 6,310.00 | 6,240.00 | 6,260.00 | 6,260.00 | -0.63% | 15,692 |
| Jul 30, 2025 | 6,260.00 | 6,310.00 | 6,200.00 | 6,300.00 | 6,300.00 | 0.64% | 14,873 |
| Jul 29, 2025 | 6,210.00 | 6,290.00 | 6,190.00 | 6,260.00 | 6,260.00 | -0.48% | 17,992 |
| Jul 28, 2025 | 6,400.00 | 6,490.00 | 6,250.00 | 6,290.00 | 6,290.00 | -2.93% | 45,650 |
| Jul 25, 2025 | 6,580.00 | 6,580.00 | 6,380.00 | 6,480.00 | 6,480.00 | -0.31% | 16,216 |
| Jul 24, 2025 | 6,510.00 | 6,590.00 | 6,410.00 | 6,500.00 | 6,500.00 | - | 18,732 |
| Jul 23, 2025 | 6,680.00 | 6,680.00 | 6,440.00 | 6,500.00 | 6,500.00 | -1.81% | 40,658 |
| Jul 22, 2025 | 6,600.00 | 6,740.00 | 6,570.00 | 6,620.00 | 6,620.00 | -0.30% | 28,323 |
| Jul 21, 2025 | 6,670.00 | 6,730.00 | 6,570.00 | 6,640.00 | 6,640.00 | -0.45% | 33,483 |
| Jul 18, 2025 | 6,630.00 | 6,730.00 | 6,580.00 | 6,670.00 | 6,670.00 | 0.60% | 46,828 |
| Jul 17, 2025 | 6,400.00 | 6,750.00 | 6,390.00 | 6,630.00 | 6,630.00 | 3.59% | 137,147 |
| Jul 16, 2025 | 6,360.00 | 6,440.00 | 6,340.00 | 6,400.00 | 6,400.00 | -0.47% | 12,885 |
| Jul 15, 2025 | 6,430.00 | 6,430.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.94% | 17,795 |
| Jul 14, 2025 | 6,420.00 | 6,480.00 | 6,350.00 | 6,370.00 | 6,370.00 | -0.47% | 23,366 |
| Jul 11, 2025 | 6,410.00 | 6,430.00 | 6,340.00 | 6,400.00 | 6,400.00 | -0.16% | 44,769 |