CTK Co., Ltd (KOSDAQ:260930)
South Korea · Delayed Price · Currency is KRW 5,720.00
+220.00 (4.00%)
Aug 29, 2025, 12:40 PM KST
CTK Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,450.00 | 5,510.00 | 5,320.00 | 5,500.00 | 5,500.00 | 0.92% | 108,528 |
| 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 |
| Jul 10, 2025 | 4,540.00 | 4,625.00 | 4,520.00 | 4,575.00 | 4,575.00 | 0.66% | 167,210 |
| Jul 9, 2025 | 4,530.00 | 4,620.00 | 4,520.00 | 4,545.00 | 4,545.00 | 0.44% | 159,915 |
| Jul 8, 2025 | 4,510.00 | 4,620.00 | 4,495.00 | 4,525.00 | 4,525.00 | -0.55% | 326,760 |
| Jul 7, 2025 | 4,770.00 | 4,835.00 | 4,545.00 | 4,550.00 | 4,550.00 | -2.36% | 589,883 |
| Jul 4, 2025 | 4,800.00 | 4,830.00 | 4,600.00 | 4,660.00 | 4,660.00 | -3.82% | 509,774 |
| Jul 3, 2025 | 4,590.00 | 5,340.00 | 4,550.00 | 4,845.00 | 4,845.00 | 5.79% | 5,087,805 |
| Jul 2, 2025 | 4,645.00 | 4,780.00 | 4,500.00 | 4,580.00 | 4,580.00 | -2.24% | 410,218 |
| Jul 1, 2025 | 4,395.00 | 5,150.00 | 4,340.00 | 4,685.00 | 4,685.00 | 10.50% | 3,384,996 |
| Jun 30, 2025 | 4,250.00 | 4,320.00 | 4,170.00 | 4,240.00 | 4,240.00 | -0.24% | 40,406 |
| Jun 27, 2025 | 4,345.00 | 4,355.00 | 4,225.00 | 4,250.00 | 4,250.00 | -2.30% | 63,956 |
| Jun 26, 2025 | 4,420.00 | 4,445.00 | 4,245.00 | 4,350.00 | 4,350.00 | -1.69% | 91,141 |
| Jun 25, 2025 | 4,435.00 | 4,440.00 | 4,330.00 | 4,425.00 | 4,425.00 | 0.34% | 73,334 |
| Jun 24, 2025 | 4,390.00 | 4,420.00 | 4,340.00 | 4,410.00 | 4,410.00 | 0.46% | 67,652 |
| Jun 23, 2025 | 4,435.00 | 4,470.00 | 4,325.00 | 4,390.00 | 4,390.00 | -1.79% | 84,540 |
| Jun 20, 2025 | 4,340.00 | 4,590.00 | 4,310.00 | 4,470.00 | 4,470.00 | 3.11% | 261,916 |
| Jun 19, 2025 | 4,335.00 | 4,400.00 | 4,275.00 | 4,335.00 | 4,335.00 | -1.03% | 103,291 |