CTCBIO Inc. (KOSDAQ:060590)
South Korea · Delayed Price · Currency is KRW 3,005.00
-35.00 (-1.15%)
At close: Sep 23, 2026
CTCBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,045.00 | 3,045.00 | 2,980.00 | 3,005.00 | 3,005.00 | -1.15% | 46,455 |
| Sep 22, 2026 | 3,085.00 | 3,085.00 | 3,000.00 | 3,040.00 | 3,040.00 | -0.65% | 31,267 |
| Sep 21, 2026 | 3,105.00 | 3,105.00 | 3,025.00 | 3,060.00 | 3,060.00 | -0.16% | 14,139 |
| Sep 18, 2026 | 3,050.00 | 3,085.00 | 3,010.00 | 3,065.00 | 3,065.00 | 0.82% | 27,844 |
| Sep 17, 2026 | 3,090.00 | 3,110.00 | 3,030.00 | 3,040.00 | 3,040.00 | -1.78% | 22,624 |
| Sep 16, 2026 | 3,055.00 | 3,095.00 | 2,975.00 | 3,095.00 | 3,095.00 | 1.64% | 31,469 |
| 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% | 28,448 |
| Sep 11, 2026 | 3,045.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 0.16% | 26,080 |
| 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% | 33,744 |
| 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% | 50,803 |
| 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% | 21,413 |
| Aug 31, 2026 | 3,080.00 | 3,130.00 | 3,015.00 | 3,095.00 | 3,095.00 | 0.16% | 18,375 |
| Aug 28, 2026 | 3,050.00 | 3,150.00 | 2,990.00 | 3,090.00 | 3,090.00 | 2.32% | 28,079 |
| 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% | 17,578 |
| Aug 25, 2026 | 3,000.00 | 3,020.00 | 2,885.00 | 3,005.00 | 3,005.00 | -0.33% | 26,875 |
| Aug 24, 2026 | 2,920.00 | 3,015.00 | 2,920.00 | 3,015.00 | 3,015.00 | 4.51% | 27,929 |
| Aug 21, 2026 | 3,040.00 | 3,040.00 | 2,885.00 | 2,885.00 | 2,885.00 | -5.56% | 78,414 |
| Aug 20, 2026 | 3,005.00 | 3,145.00 | 3,005.00 | 3,055.00 | 3,055.00 | 2.17% | 30,447 |
| Aug 19, 2026 | 3,025.00 | 3,065.00 | 2,965.00 | 2,990.00 | 2,990.00 | -2.13% | 60,554 |
| Aug 18, 2026 | 3,185.00 | 3,185.00 | 3,035.00 | 3,055.00 | 3,055.00 | -4.83% | 112,329 |
| Aug 14, 2026 | 3,180.00 | 3,220.00 | 3,105.00 | 3,210.00 | 3,210.00 | 0.31% | 67,244 |
| Aug 13, 2026 | 3,380.00 | 3,395.00 | 3,165.00 | 3,200.00 | 3,200.00 | -4.33% | 140,099 |
| Aug 12, 2026 | 3,365.00 | 3,400.00 | 3,210.00 | 3,345.00 | 3,345.00 | -0.59% | 56,216 |
| Aug 11, 2026 | 3,295.00 | 3,435.00 | 3,245.00 | 3,365.00 | 3,365.00 | 2.59% | 96,343 |
| Aug 10, 2026 | 3,130.00 | 3,330.00 | 3,080.00 | 3,280.00 | 3,280.00 | 7.01% | 105,348 |
| Aug 7, 2026 | 3,080.00 | 3,150.00 | 3,035.00 | 3,065.00 | 3,065.00 | 0.33% | 25,334 |
| Aug 6, 2026 | 3,050.00 | 3,070.00 | 3,000.00 | 3,055.00 | 3,055.00 | 0.16% | 26,964 |
| Aug 5, 2026 | 3,020.00 | 3,090.00 | 3,000.00 | 3,050.00 | 3,050.00 | 0.33% | 30,667 |
| Aug 4, 2026 | 2,955.00 | 3,040.00 | 2,955.00 | 3,040.00 | 3,040.00 | 2.36% | 27,911 |
| Aug 3, 2026 | 2,870.00 | 3,010.00 | 2,870.00 | 2,970.00 | 2,970.00 | 1.71% | 25,032 |
| Jul 31, 2026 | 2,785.00 | 2,940.00 | 2,785.00 | 2,920.00 | 2,920.00 | 5.80% | 45,333 |
| Jul 30, 2026 | 2,570.00 | 2,880.00 | 2,570.00 | 2,760.00 | 2,760.00 | 2.22% | 76,636 |
| Jul 29, 2026 | 2,855.00 | 2,955.00 | 2,700.00 | 2,700.00 | 2,700.00 | -5.43% | 117,224 |
| Jul 28, 2026 | 2,995.00 | 2,995.00 | 2,775.00 | 2,855.00 | 2,855.00 | -4.03% | 59,802 |
| Jul 27, 2026 | 2,925.00 | 3,000.00 | 2,890.00 | 2,975.00 | 2,975.00 | 1.71% | 44,617 |
| Jul 24, 2026 | 2,930.00 | 2,955.00 | 2,855.00 | 2,925.00 | 2,925.00 | 0.52% | 29,897 |
| Jul 23, 2026 | 2,845.00 | 2,955.00 | 2,840.00 | 2,910.00 | 2,910.00 | 2.46% | 21,716 |
| Jul 22, 2026 | 2,845.00 | 2,895.00 | 2,790.00 | 2,840.00 | 2,840.00 | -0.53% | 32,270 |
| Jul 21, 2026 | 2,810.00 | 2,890.00 | 2,780.00 | 2,855.00 | 2,855.00 | 0.53% | 23,355 |
| Jul 20, 2026 | 2,910.00 | 2,920.00 | 2,815.00 | 2,840.00 | 2,840.00 | -3.07% | 36,856 |
| Jul 16, 2026 | 2,950.00 | 2,990.00 | 2,900.00 | 2,930.00 | 2,930.00 | -0.51% | 25,360 |
| Jul 15, 2026 | 2,815.00 | 2,985.00 | 2,815.00 | 2,945.00 | 2,945.00 | 4.99% | 41,873 |
| Jul 14, 2026 | 2,820.00 | 2,900.00 | 2,765.00 | 2,805.00 | 2,805.00 | -3.28% | 68,335 |