CTCBIO Inc. (KOSDAQ:060590)
South Korea · Delayed Price · Currency is KRW 5,150.00
0.00 (0.00%)
At close: Oct 31, 2025
CTCBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |