Skip to main content
logo
CTK Co., Ltd (KOSDAQ:260930)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,345.00
-130.00 (-2.91%)
Feb 6, 2026, 3:30 PM KST

CTK Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20264,450.004,450.004,240.004,400.00--1.68%70,632
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
Jan 5, 20264,765.004,765.004,635.004,660.004,660.00-1.69%51,114
Jan 2, 20264,570.004,750.004,570.004,740.004,740.003.83%64,198
Dec 30, 20254,550.004,645.004,525.004,565.004,565.000.33%47,710
Dec 29, 20254,595.004,595.004,285.004,550.004,550.00-0.98%46,314
Dec 26, 20254,620.004,700.004,535.004,595.004,495.00-1.50%38,352
Dec 24, 20254,640.004,745.004,550.004,665.004,563.480.54%63,964
Dec 23, 20254,725.004,800.004,620.004,640.004,539.02-2.62%78,834
Dec 22, 20254,680.004,885.004,640.004,765.004,661.302.69%116,112
Dec 19, 20254,630.004,655.004,550.004,640.004,539.020.22%19,774
Dec 18, 20254,590.004,670.004,520.004,630.004,529.240.11%36,201
Dec 17, 20254,495.004,655.004,495.004,625.004,524.351.98%52,621
Dec 16, 20254,570.004,595.004,480.004,535.004,436.31-0.98%40,968
Dec 15, 20254,580.004,670.004,540.004,580.004,480.33-1.08%53,124
Dec 12, 20254,610.004,655.004,560.004,630.004,529.240.43%29,837
Dec 11, 20254,565.004,660.004,550.004,610.004,509.670.99%32,600
Dec 10, 20254,640.004,640.004,565.004,565.004,465.65-1.62%31,138
Dec 9, 20254,600.004,670.004,565.004,640.004,539.020.11%51,149
Dec 8, 20254,655.004,710.004,550.004,635.004,534.13-0.22%40,441
Dec 5, 20254,555.004,650.004,540.004,645.004,543.910.98%43,493
Dec 4, 20254,700.004,740.004,600.004,600.004,499.89-2.13%29,820
Dec 3, 20254,735.004,750.004,610.004,700.004,597.71-0.21%26,888
Dec 2, 20254,730.004,750.004,605.004,710.004,607.501.73%42,500
Dec 1, 20254,690.004,775.004,605.004,630.004,529.24-1.28%32,966
Nov 28, 20254,585.004,710.004,545.004,690.004,587.933.19%27,953
Nov 27, 20254,650.004,740.004,540.004,545.004,446.09-3.30%65,767
Nov 26, 20254,625.004,735.004,600.004,700.004,597.710.97%76,463