CTK Co., Ltd (KOSDAQ:260930)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,100.00 | 5,120.00 | 4,945.00 | 5,030.00 | 5,030.00 | -1.57% | 114,233 |
| Oct 30, 2025 | 5,080.00 | 5,270.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.59% | 215,976 |
| Oct 29, 2025 | 5,150.00 | 5,150.00 | 5,000.00 | 5,080.00 | 5,080.00 | -0.59% | 56,506 |
| Oct 28, 2025 | 5,370.00 | 5,580.00 | 5,070.00 | 5,110.00 | 5,110.00 | 0.20% | 330,012 |
| Oct 27, 2025 | 5,060.00 | 5,170.00 | 4,950.00 | 5,100.00 | 5,100.00 | 1.19% | 161,121 |
| Oct 24, 2025 | 4,950.00 | 5,090.00 | 4,925.00 | 5,040.00 | 5,040.00 | 1.20% | 80,166 |
| Oct 23, 2025 | 5,050.00 | 5,090.00 | 4,980.00 | 4,980.00 | 4,980.00 | -1.39% | 66,890 |
| Oct 22, 2025 | 5,000.00 | 5,100.00 | 4,890.00 | 5,050.00 | 5,050.00 | 1.10% | 72,297 |
| Oct 21, 2025 | 4,970.00 | 5,070.00 | 4,950.00 | 4,995.00 | 4,995.00 | 0.10% | 81,082 |
| Oct 20, 2025 | 4,820.00 | 5,020.00 | 4,820.00 | 4,990.00 | 4,990.00 | 2.89% | 129,011 |
| Oct 17, 2025 | 5,070.00 | 5,080.00 | 4,850.00 | 4,850.00 | 4,850.00 | -4.34% | 205,912 |
| Oct 16, 2025 | 5,100.00 | 5,140.00 | 5,010.00 | 5,070.00 | 5,070.00 | - | 68,035 |
| Oct 15, 2025 | 5,040.00 | 5,190.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.59% | 124,408 |
| Oct 14, 2025 | 5,190.00 | 5,240.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.73% | 171,083 |
| Oct 13, 2025 | 5,170.00 | 5,250.00 | 5,040.00 | 5,190.00 | 5,190.00 | -1.33% | 82,510 |
| Oct 10, 2025 | 5,350.00 | 5,360.00 | 5,120.00 | 5,260.00 | 5,260.00 | -2.05% | 169,178 |
| Oct 2, 2025 | 5,310.00 | 5,450.00 | 5,230.00 | 5,370.00 | 5,370.00 | 1.70% | 70,474 |
| Oct 1, 2025 | 5,370.00 | 5,470.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.68% | 106,221 |
| Sep 30, 2025 | 5,500.00 | 5,500.00 | 5,350.00 | 5,370.00 | 5,370.00 | -2.36% | 128,213 |
| Sep 29, 2025 | 5,410.00 | 5,510.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.92% | 65,837 |
| Sep 26, 2025 | 5,470.00 | 5,620.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.91% | 148,732 |
| Sep 25, 2025 | 5,660.00 | 5,660.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.83% | 114,939 |
| Sep 24, 2025 | 5,760.00 | 5,790.00 | 5,500.00 | 5,660.00 | 5,660.00 | -1.22% | 221,479 |
| Sep 23, 2025 | 5,690.00 | 5,850.00 | 5,610.00 | 5,730.00 | 5,730.00 | 0.35% | 211,027 |
| Sep 22, 2025 | 5,830.00 | 5,830.00 | 5,650.00 | 5,710.00 | 5,710.00 | -1.89% | 221,079 |
| 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 |