Skip to main content
logo
CTK Co., Ltd (KOSDAQ:260930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,900.00
-10.00 (-0.26%)
At close: Mar 20, 2026

CTK Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,910.003,960.003,870.003,900.003,900.00-0.26%53,305
Mar 19, 20263,925.004,000.003,800.003,910.003,910.00-0.89%47,667
Mar 18, 20263,925.004,250.003,865.003,945.003,945.00-258,258
Mar 17, 20263,945.004,020.003,835.003,945.003,945.000.13%23,811
Mar 16, 20263,995.003,995.003,795.003,940.003,940.00-1.38%29,681
Mar 13, 20263,855.004,020.003,825.003,995.003,995.002.83%34,537
Mar 12, 20263,825.003,885.003,770.003,885.003,885.001.57%34,553
Mar 11, 20263,840.003,870.003,750.003,825.003,825.00-0.39%41,759
Mar 10, 20263,715.003,840.003,715.003,840.003,840.003.64%17,491
Mar 9, 20263,655.003,830.003,620.003,705.003,705.00-3.26%21,755
Mar 6, 20263,695.003,840.003,695.003,830.003,830.001.59%37,129
Mar 5, 20263,600.003,800.003,550.003,770.003,770.005.90%47,782
Mar 4, 20263,960.003,970.003,510.003,560.003,560.00-10.33%122,222
Mar 3, 20264,000.004,015.003,875.003,970.003,970.00-1.24%70,903
Feb 27, 20264,045.004,050.003,955.004,020.004,020.000.25%63,732
Feb 26, 20264,170.004,190.003,995.004,010.004,010.00-3.37%95,396
Feb 25, 20264,285.004,305.004,150.004,150.004,150.00-3.15%75,067
Feb 24, 20264,330.004,350.004,250.004,285.004,285.00-1.04%30,937
Feb 23, 20264,280.004,350.004,245.004,330.004,330.001.05%43,835
Feb 20, 20264,360.004,390.004,285.004,285.004,285.00-2.39%47,941
Feb 19, 20264,510.004,535.004,390.004,390.004,390.00-2.66%55,721
Feb 13, 20264,555.004,555.004,440.004,510.004,510.00-0.99%18,411
Feb 12, 20264,485.004,560.004,430.004,555.004,555.001.56%45,500
Feb 11, 20264,510.004,510.004,430.004,485.004,485.00-0.44%17,352
Feb 10, 20264,505.004,535.004,425.004,505.004,505.00-42,444
Feb 9, 20264,395.004,510.004,395.004,505.004,505.003.68%24,291
Feb 6, 20264,450.004,450.004,240.004,345.004,345.00-2.91%76,347
Feb 5, 20264,465.004,555.004,415.004,475.004,475.000.34%53,760
Feb 4, 20264,320.004,505.004,295.004,460.004,460.002.88%76,902
Feb 3, 20264,390.004,430.004,250.004,335.004,335.00-1.25%62,811
Feb 2, 20264,490.004,490.004,325.004,390.004,390.00-2.23%42,584
Jan 30, 20264,500.004,500.004,380.004,490.004,490.00-61,691
Jan 29, 20264,445.004,500.004,340.004,490.004,490.002.05%83,100
Jan 28, 20264,455.004,480.004,370.004,400.004,400.00-1.12%57,284
Jan 27, 20264,430.004,480.004,350.004,450.004,450.000.23%42,408
Jan 26, 20264,390.004,465.004,350.004,440.004,440.001.14%46,217
Jan 23, 20264,265.004,390.004,265.004,390.004,390.002.93%46,215
Jan 22, 20264,120.004,370.004,120.004,265.004,265.001.55%86,793
Jan 21, 20264,260.004,270.004,100.004,200.004,200.00-1.52%30,261
Jan 20, 20264,160.004,365.004,090.004,265.004,265.002.16%72,723
Jan 19, 20264,200.004,200.004,040.004,175.004,175.00-0.12%73,664
Jan 16, 20264,180.004,200.004,125.004,180.004,180.00-0.48%60,417
Jan 15, 20264,180.004,215.004,115.004,200.004,200.00-0.47%57,420
Jan 14, 20264,255.004,285.004,160.004,220.004,220.00-1.06%47,051
Jan 13, 20264,320.004,335.004,165.004,265.004,265.00-1.27%44,165
Jan 12, 20264,425.004,480.004,300.004,320.004,320.00-2.37%60,350
Jan 9, 20264,390.004,455.004,370.004,425.004,425.000.11%32,786
Jan 8, 20264,460.004,470.004,365.004,420.004,420.00-0.90%33,832
Jan 7, 20264,500.004,500.004,375.004,460.004,460.00-0.45%59,324
Jan 6, 20264,680.004,690.004,480.004,480.004,480.00-3.86%56,820