CTK Co., Ltd (KOSDAQ:260930)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,260.00
-110.00 (-2.05%)
Oct 10, 2025, 3:30 PM KST

CTK Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20255,510.005,640.005,380.005,420.005,420.00-1.28%150,684
Aug 13, 20255,600.005,600.005,410.005,490.005,490.00-0.90%150,268
Aug 12, 20255,490.005,590.005,410.005,540.005,540.000.91%127,497
Aug 11, 20255,510.005,630.005,450.005,490.005,490.00-0.54%154,215
Aug 8, 20255,720.005,760.005,520.005,520.005,520.00-4.17%301,259
Aug 7, 20256,060.006,170.005,760.005,760.005,760.00-2.21%599,755
Aug 6, 20255,850.005,990.005,720.005,890.005,890.00-0.17%475,129
Aug 5, 20255,960.006,100.005,820.005,900.005,900.000.17%571,258
Aug 4, 20255,590.006,110.005,590.005,890.005,890.004.25%1,415,616
Aug 1, 20255,490.006,140.005,340.005,650.005,650.003.29%2,848,706
Jul 31, 20255,760.005,780.005,440.005,470.005,470.00-5.85%490,441
Jul 30, 20255,930.006,360.005,680.005,810.005,810.000.17%2,157,606
Jul 29, 20255,790.005,930.005,720.005,800.005,800.000.17%235,229
Jul 28, 20255,900.006,090.005,760.005,790.005,790.00-3.50%295,005
Jul 25, 20255,950.006,140.005,810.006,000.006,000.002.92%552,600