CTCBIO Inc. (KOSDAQ:060590)
South Korea · Delayed Price · Currency is KRW 2,595.00
-80.00 (-2.99%)
At close: Nov 6, 2026
CTCBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,620.00 | 2,650.00 | 2,530.00 | 2,595.00 | 2,595.00 | -2.99% | 41,951 |
| Nov 5, 2026 | 2,610.00 | 2,745.00 | 2,610.00 | 2,675.00 | 2,675.00 | 2.49% | 75,364 |
| Nov 4, 2026 | 2,595.00 | 2,650.00 | 2,525.00 | 2,610.00 | 2,610.00 | 0.58% | 36,330 |
| Nov 3, 2026 | 2,635.00 | 2,635.00 | 2,555.00 | 2,595.00 | 2,595.00 | -0.76% | 13,391 |
| Nov 2, 2026 | 2,530.00 | 2,640.00 | 2,525.00 | 2,615.00 | 2,615.00 | 1.16% | 18,565 |
| Oct 30, 2026 | 2,610.00 | 2,645.00 | 2,585.00 | 2,585.00 | 2,585.00 | -1.90% | 23,550 |
| Oct 29, 2026 | 2,650.00 | 2,665.00 | 2,605.00 | 2,635.00 | 2,635.00 | -1.86% | 39,205 |
| Oct 28, 2026 | 2,680.00 | 2,730.00 | 2,675.00 | 2,685.00 | 2,685.00 | -1.29% | 31,439 |
| Oct 27, 2026 | 2,625.00 | 2,720.00 | 2,620.00 | 2,720.00 | 2,720.00 | 3.82% | 33,472 |
| Oct 26, 2026 | 2,650.00 | 2,685.00 | 2,620.00 | 2,620.00 | 2,620.00 | -3.14% | 35,371 |
| Oct 23, 2026 | 2,650.00 | 2,710.00 | 2,635.00 | 2,705.00 | 2,705.00 | - | 27,395 |
| Oct 22, 2026 | 2,800.00 | 2,800.00 | 2,685.00 | 2,705.00 | 2,705.00 | -4.08% | 48,258 |
| Oct 21, 2026 | 2,855.00 | 2,890.00 | 2,765.00 | 2,820.00 | 2,820.00 | -1.23% | 33,024 |
| Oct 20, 2026 | 2,975.00 | 2,975.00 | 2,830.00 | 2,855.00 | 2,855.00 | -2.39% | 20,407 |
| Oct 19, 2026 | 2,890.00 | 2,965.00 | 2,835.00 | 2,925.00 | 2,925.00 | 0.52% | 59,262 |
| Oct 16, 2026 | 2,850.00 | 2,945.00 | 2,830.00 | 2,910.00 | 2,910.00 | 3.01% | 34,874 |
| Oct 15, 2026 | 2,890.00 | 2,895.00 | 2,770.00 | 2,825.00 | 2,825.00 | -3.25% | 68,600 |
| Oct 14, 2026 | 2,875.00 | 2,925.00 | 2,865.00 | 2,920.00 | 2,920.00 | 1.39% | 31,095 |
| Oct 13, 2026 | 2,900.00 | 2,900.00 | 2,775.00 | 2,880.00 | 2,880.00 | -2.04% | 109,025 |
| Oct 12, 2026 | 3,035.00 | 3,040.00 | 2,890.00 | 2,940.00 | 2,940.00 | -3.29% | 50,165 |
| Oct 8, 2026 | 3,040.00 | 3,070.00 | 3,000.00 | 3,040.00 | 3,040.00 | 0.66% | 61,559 |
| Oct 7, 2026 | 3,050.00 | 3,085.00 | 3,000.00 | 3,020.00 | 3,020.00 | -0.66% | 25,444 |
| Oct 6, 2026 | 3,135.00 | 3,135.00 | 3,015.00 | 3,040.00 | 3,040.00 | -1.62% | 34,082 |
| Oct 2, 2026 | 3,085.00 | 3,125.00 | 3,065.00 | 3,090.00 | 3,090.00 | -0.32% | 15,443 |
| Oct 1, 2026 | 3,070.00 | 3,100.00 | 3,010.00 | 3,100.00 | 3,100.00 | 0.98% | 43,755 |
| Sep 30, 2026 | 3,060.00 | 3,100.00 | 3,045.00 | 3,070.00 | 3,070.00 | 0.33% | 39,991 |
| Sep 29, 2026 | 3,050.00 | 3,075.00 | 3,010.00 | 3,060.00 | 3,060.00 | 0.33% | 40,664 |
| Sep 28, 2026 | 3,040.00 | 3,050.00 | 2,960.00 | 3,050.00 | 3,050.00 | 1.50% | 56,236 |
| Sep 23, 2026 | 3,045.00 | 3,045.00 | 2,980.00 | 3,005.00 | 3,005.00 | -1.15% | 46,886 |
| Sep 22, 2026 | 3,085.00 | 3,085.00 | 3,000.00 | 3,040.00 | 3,040.00 | -0.65% | 31,383 |
| Sep 21, 2026 | 3,105.00 | 3,105.00 | 3,025.00 | 3,060.00 | 3,060.00 | -0.16% | 14,484 |
| Sep 18, 2026 | 3,050.00 | 3,085.00 | 3,010.00 | 3,065.00 | 3,065.00 | 0.82% | 27,879 |
| Sep 17, 2026 | 3,090.00 | 3,110.00 | 3,030.00 | 3,040.00 | 3,040.00 | -1.78% | 23,040 |
| Sep 16, 2026 | 3,055.00 | 3,095.00 | 2,975.00 | 3,095.00 | 3,095.00 | 1.64% | 32,513 |
| Sep 15, 2026 | 3,050.00 | 3,060.00 | 2,985.00 | 3,045.00 | 3,045.00 | 0.83% | 16,988 |
| Sep 14, 2026 | 3,075.00 | 3,085.00 | 3,010.00 | 3,020.00 | 3,020.00 | -2.58% | 29,838 |
| Sep 11, 2026 | 3,045.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 0.16% | 26,272 |
| Sep 10, 2026 | 3,095.00 | 3,095.00 | 3,000.00 | 3,095.00 | 3,095.00 | 1.14% | 28,434 |
| Sep 9, 2026 | 3,130.00 | 3,130.00 | 3,030.00 | 3,060.00 | 3,060.00 | - | 9,995 |
| Sep 8, 2026 | 3,105.00 | 3,140.00 | 3,040.00 | 3,060.00 | 3,060.00 | -2.24% | 22,968 |
| Sep 7, 2026 | 3,110.00 | 3,165.00 | 3,065.00 | 3,130.00 | 3,130.00 | 0.64% | 33,745 |
| Sep 4, 2026 | 3,060.00 | 3,165.00 | 3,045.00 | 3,110.00 | 3,110.00 | 1.63% | 48,055 |
| Sep 3, 2026 | 3,115.00 | 3,165.00 | 3,025.00 | 3,060.00 | 3,060.00 | -1.77% | 50,853 |
| Sep 2, 2026 | 3,080.00 | 3,140.00 | 3,055.00 | 3,115.00 | 3,115.00 | 0.16% | 24,069 |
| Sep 1, 2026 | 3,100.00 | 3,130.00 | 3,035.00 | 3,110.00 | 3,110.00 | 0.48% | 21,458 |
| Aug 31, 2026 | 3,080.00 | 3,130.00 | 3,015.00 | 3,095.00 | 3,095.00 | 0.16% | 18,392 |
| Aug 28, 2026 | 3,050.00 | 3,150.00 | 2,990.00 | 3,090.00 | 3,090.00 | 2.32% | 29,192 |
| Aug 27, 2026 | 3,040.00 | 3,040.00 | 2,985.00 | 3,020.00 | 3,020.00 | - | 13,455 |
| Aug 26, 2026 | 3,020.00 | 3,040.00 | 2,975.00 | 3,020.00 | 3,020.00 | 0.50% | 17,678 |
| Aug 25, 2026 | 3,000.00 | 3,020.00 | 2,885.00 | 3,005.00 | 3,005.00 | -0.33% | 26,884 |