CTK Co., Ltd (KOSDAQ:260930)
South Korea · Delayed Price · Currency is KRW 5,820.00
-210.00 (-3.48%)
Sep 19, 2025, 3:30 PM KST
CTK Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,030.00 | 6,040.00 | 5,760.00 | 5,820.00 | 5,820.00 | -3.48% | 368,039 |
| Sep 18, 2025 | 6,020.00 | 6,430.00 | 5,840.00 | 6,030.00 | 6,030.00 | 2.03% | 2,045,274 |
| Sep 17, 2025 | 5,820.00 | 5,970.00 | 5,760.00 | 5,910.00 | 5,910.00 | 0.17% | 683,756 |
| Sep 16, 2025 | 5,400.00 | 6,500.00 | 5,310.00 | 5,900.00 | 5,900.00 | 9.67% | 4,888,657 |
| Sep 15, 2025 | 5,570.00 | 5,570.00 | 5,360.00 | 5,380.00 | 5,380.00 | -3.93% | 303,989 |
| Sep 12, 2025 | 5,620.00 | 5,970.00 | 5,570.00 | 5,600.00 | 5,600.00 | 1.27% | 874,170 |
| Sep 11, 2025 | 5,720.00 | 5,760.00 | 5,500.00 | 5,530.00 | 5,530.00 | -1.95% | 246,572 |
| Sep 10, 2025 | 5,590.00 | 5,670.00 | 5,550.00 | 5,640.00 | 5,640.00 | 1.62% | 151,008 |
| Sep 9, 2025 | 5,560.00 | 5,690.00 | 5,490.00 | 5,550.00 | 5,550.00 | -0.18% | 232,049 |
| Sep 8, 2025 | 5,600.00 | 5,660.00 | 5,490.00 | 5,560.00 | 5,560.00 | -0.71% | 166,608 |
| Sep 5, 2025 | 5,760.00 | 5,810.00 | 5,570.00 | 5,600.00 | 5,600.00 | -2.61% | 290,249 |
| Sep 4, 2025 | 5,400.00 | 5,990.00 | 5,360.00 | 5,750.00 | 5,750.00 | 10.58% | 1,685,707 |
| Sep 3, 2025 | 5,200.00 | 5,300.00 | 5,170.00 | 5,200.00 | 5,200.00 | -1.14% | 136,755 |
| Sep 2, 2025 | 5,570.00 | 5,610.00 | 5,210.00 | 5,260.00 | 5,260.00 | -5.40% | 315,178 |
| Sep 1, 2025 | 5,830.00 | 5,920.00 | 5,530.00 | 5,560.00 | 5,560.00 | -3.30% | 350,876 |
| Aug 29, 2025 | 5,510.00 | 5,820.00 | 5,480.00 | 5,750.00 | 5,750.00 | 4.55% | 598,241 |
| Aug 28, 2025 | 5,450.00 | 5,510.00 | 5,320.00 | 5,500.00 | 5,500.00 | 0.92% | 109,399 |
| Aug 27, 2025 | 5,300.00 | 5,450.00 | 5,210.00 | 5,450.00 | 5,450.00 | 2.83% | 121,734 |
| Aug 26, 2025 | 5,500.00 | 5,510.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.28% | 130,176 |
| Aug 25, 2025 | 5,480.00 | 5,530.00 | 5,420.00 | 5,480.00 | 5,480.00 | -0.18% | 145,966 |
| Aug 22, 2025 | 5,300.00 | 5,730.00 | 5,300.00 | 5,490.00 | 5,490.00 | 3.00% | 891,466 |
| Aug 21, 2025 | 5,250.00 | 5,390.00 | 5,240.00 | 5,330.00 | 5,330.00 | 0.95% | 115,508 |
| Aug 20, 2025 | 5,210.00 | 5,370.00 | 5,140.00 | 5,280.00 | 5,280.00 | 0.57% | 137,034 |
| Aug 19, 2025 | 5,270.00 | 5,380.00 | 5,160.00 | 5,250.00 | 5,250.00 | -0.76% | 227,049 |
| Aug 18, 2025 | 5,360.00 | 5,400.00 | 5,240.00 | 5,290.00 | 5,290.00 | -2.40% | 121,824 |
| Aug 14, 2025 | 5,510.00 | 5,640.00 | 5,380.00 | 5,420.00 | 5,420.00 | -1.28% | 150,684 |
| Aug 13, 2025 | 5,600.00 | 5,600.00 | 5,410.00 | 5,490.00 | 5,490.00 | -0.90% | 150,268 |
| Aug 12, 2025 | 5,490.00 | 5,590.00 | 5,410.00 | 5,540.00 | 5,540.00 | 0.91% | 127,497 |
| Aug 11, 2025 | 5,510.00 | 5,630.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.54% | 154,215 |
| Aug 8, 2025 | 5,720.00 | 5,760.00 | 5,520.00 | 5,520.00 | 5,520.00 | -4.17% | 301,259 |
| Aug 7, 2025 | 6,060.00 | 6,170.00 | 5,760.00 | 5,760.00 | 5,760.00 | -2.21% | 599,755 |
| Aug 6, 2025 | 5,850.00 | 5,990.00 | 5,720.00 | 5,890.00 | 5,890.00 | -0.17% | 475,129 |
| Aug 5, 2025 | 5,960.00 | 6,100.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.17% | 571,258 |
| Aug 4, 2025 | 5,590.00 | 6,110.00 | 5,590.00 | 5,890.00 | 5,890.00 | 4.25% | 1,415,616 |
| Aug 1, 2025 | 5,490.00 | 6,140.00 | 5,340.00 | 5,650.00 | 5,650.00 | 3.29% | 2,848,706 |
| Jul 31, 2025 | 5,760.00 | 5,780.00 | 5,440.00 | 5,470.00 | 5,470.00 | -5.85% | 490,441 |
| Jul 30, 2025 | 5,930.00 | 6,360.00 | 5,680.00 | 5,810.00 | 5,810.00 | 0.17% | 2,157,606 |
| Jul 29, 2025 | 5,790.00 | 5,930.00 | 5,720.00 | 5,800.00 | 5,800.00 | 0.17% | 235,229 |
| Jul 28, 2025 | 5,900.00 | 6,090.00 | 5,760.00 | 5,790.00 | 5,790.00 | -3.50% | 295,005 |
| Jul 25, 2025 | 5,950.00 | 6,140.00 | 5,810.00 | 6,000.00 | 6,000.00 | 2.92% | 552,600 |
| Jul 24, 2025 | 6,070.00 | 6,320.00 | 5,830.00 | 5,830.00 | 5,830.00 | -5.82% | 777,751 |
| Jul 23, 2025 | 6,510.00 | 7,160.00 | 6,190.00 | 6,190.00 | 6,190.00 | -1.75% | 5,974,922 |
| Jul 22, 2025 | 6,560.00 | 6,720.00 | 6,210.00 | 6,300.00 | 6,300.00 | -4.98% | 857,852 |
| Jul 21, 2025 | 6,550.00 | 6,810.00 | 6,410.00 | 6,630.00 | 6,630.00 | 0.45% | 1,475,724 |
| Jul 18, 2025 | 6,690.00 | 6,750.00 | 6,410.00 | 6,600.00 | 6,600.00 | -3.23% | 1,339,441 |
| Jul 17, 2025 | 6,920.00 | 7,050.00 | 6,590.00 | 6,820.00 | 6,820.00 | -2.85% | 1,756,463 |
| Jul 16, 2025 | 7,220.00 | 7,300.00 | 6,950.00 | 7,020.00 | 7,020.00 | -0.71% | 2,692,830 |
| Jul 15, 2025 | 6,880.00 | 8,050.00 | 6,530.00 | 7,070.00 | 7,070.00 | 8.27% | 24,257,471 |
| Jul 14, 2025 | 5,180.00 | 6,530.00 | 5,160.00 | 6,530.00 | 6,530.00 | 29.82% | 14,729,492 |
| Jul 11, 2025 | 4,720.00 | 5,600.00 | 4,720.00 | 5,030.00 | 5,030.00 | 9.95% | 10,286,748 |