CTK Co., Ltd (KOSDAQ:260930)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,030.00
-80.00 (-1.57%)
Oct 31, 2025, 3:30 PM KST

CTK Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20255,100.005,120.004,945.005,030.005,030.00-1.57%114,233
Oct 30, 20255,080.005,270.005,040.005,110.005,110.000.59%215,976
Oct 29, 20255,150.005,150.005,000.005,080.005,080.00-0.59%56,506
Oct 28, 20255,370.005,580.005,070.005,110.005,110.000.20%330,012
Oct 27, 20255,060.005,170.004,950.005,100.005,100.001.19%161,121
Oct 24, 20254,950.005,090.004,925.005,040.005,040.001.20%80,166
Oct 23, 20255,050.005,090.004,980.004,980.004,980.00-1.39%66,890
Oct 22, 20255,000.005,100.004,890.005,050.005,050.001.10%72,297
Oct 21, 20254,970.005,070.004,950.004,995.004,995.000.10%81,082
Oct 20, 20254,820.005,020.004,820.004,990.004,990.002.89%129,011
Oct 17, 20255,070.005,080.004,850.004,850.004,850.00-4.34%205,912
Oct 16, 20255,100.005,140.005,010.005,070.005,070.00-68,035
Oct 15, 20255,040.005,190.005,000.005,070.005,070.00-0.59%124,408
Oct 14, 20255,190.005,240.005,070.005,100.005,100.00-1.73%171,083
Oct 13, 20255,170.005,250.005,040.005,190.005,190.00-1.33%82,510
Oct 10, 20255,350.005,360.005,120.005,260.005,260.00-2.05%169,178
Oct 2, 20255,310.005,450.005,230.005,370.005,370.001.70%70,474
Oct 1, 20255,370.005,470.005,270.005,280.005,280.00-1.68%106,221
Sep 30, 20255,500.005,500.005,350.005,370.005,370.00-2.36%128,213
Sep 29, 20255,410.005,510.005,410.005,500.005,500.000.92%65,837
Sep 26, 20255,470.005,620.005,410.005,450.005,450.00-0.91%148,732
Sep 25, 20255,660.005,660.005,500.005,500.005,500.00-2.83%114,939
Sep 24, 20255,760.005,790.005,500.005,660.005,660.00-1.22%221,479
Sep 23, 20255,690.005,850.005,610.005,730.005,730.000.35%211,027
Sep 22, 20255,830.005,830.005,650.005,710.005,710.00-1.89%221,079
Sep 19, 20256,030.006,040.005,760.005,820.005,820.00-3.48%368,039
Sep 18, 20256,020.006,430.005,840.006,030.006,030.002.03%2,045,274
Sep 17, 20255,820.005,970.005,760.005,910.005,910.000.17%683,756
Sep 16, 20255,400.006,500.005,310.005,900.005,900.009.67%4,888,657
Sep 15, 20255,570.005,570.005,360.005,380.005,380.00-3.93%303,989
Sep 12, 20255,620.005,970.005,570.005,600.005,600.001.27%874,170
Sep 11, 20255,720.005,760.005,500.005,530.005,530.00-1.95%246,572
Sep 10, 20255,590.005,670.005,550.005,640.005,640.001.62%151,008
Sep 9, 20255,560.005,690.005,490.005,550.005,550.00-0.18%232,049
Sep 8, 20255,600.005,660.005,490.005,560.005,560.00-0.71%166,608
Sep 5, 20255,760.005,810.005,570.005,600.005,600.00-2.61%290,249
Sep 4, 20255,400.005,990.005,360.005,750.005,750.0010.58%1,685,707
Sep 3, 20255,200.005,300.005,170.005,200.005,200.00-1.14%136,755
Sep 2, 20255,570.005,610.005,210.005,260.005,260.00-5.40%315,178
Sep 1, 20255,830.005,920.005,530.005,560.005,560.00-3.30%350,876
Aug 29, 20255,510.005,820.005,480.005,750.005,750.004.55%598,241
Aug 28, 20255,450.005,510.005,320.005,500.005,500.000.92%109,399
Aug 27, 20255,300.005,450.005,210.005,450.005,450.002.83%121,734
Aug 26, 20255,500.005,510.005,300.005,300.005,300.00-3.28%130,176
Aug 25, 20255,480.005,530.005,420.005,480.005,480.00-0.18%145,966
Aug 22, 20255,300.005,730.005,300.005,490.005,490.003.00%891,466
Aug 21, 20255,250.005,390.005,240.005,330.005,330.000.95%115,508
Aug 20, 20255,210.005,370.005,140.005,280.005,280.000.57%137,034
Aug 19, 20255,270.005,380.005,160.005,250.005,250.00-0.76%227,049
Aug 18, 20255,360.005,400.005,240.005,290.005,290.00-2.40%121,824