CTK Co., Ltd (KOSDAQ:260930)
South Korea · Delayed Price · Currency is KRW 4,645.00
+45.00 (0.98%)
At close: Dec 5, 2025
CTK Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,555.00 | 4,650.00 | 4,540.00 | 4,645.00 | 4,645.00 | 0.98% | 42,884 |
| Dec 4, 2025 | 4,700.00 | 4,740.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 29,672 |
| Dec 3, 2025 | 4,735.00 | 4,750.00 | 4,610.00 | 4,700.00 | 4,700.00 | -0.21% | 26,888 |
| Dec 2, 2025 | 4,730.00 | 4,750.00 | 4,605.00 | 4,710.00 | 4,710.00 | 1.73% | 42,475 |
| Dec 1, 2025 | 4,690.00 | 4,775.00 | 4,605.00 | 4,630.00 | 4,630.00 | -1.28% | 32,958 |
| Nov 28, 2025 | 4,585.00 | 4,710.00 | 4,545.00 | 4,690.00 | 4,690.00 | 3.19% | 27,953 |
| Nov 27, 2025 | 4,650.00 | 4,740.00 | 4,540.00 | 4,545.00 | 4,545.00 | -3.30% | 65,767 |
| Nov 26, 2025 | 4,625.00 | 4,735.00 | 4,600.00 | 4,700.00 | 4,700.00 | 0.97% | 76,462 |
| Nov 25, 2025 | 4,760.00 | 4,920.00 | 4,625.00 | 4,655.00 | 4,655.00 | -2.10% | 44,048 |
| Nov 24, 2025 | 4,770.00 | 4,870.00 | 4,680.00 | 4,755.00 | 4,755.00 | -0.31% | 32,791 |
| Nov 21, 2025 | 4,880.00 | 4,880.00 | 4,735.00 | 4,770.00 | 4,770.00 | -2.65% | 40,880 |
| Nov 20, 2025 | 4,680.00 | 4,900.00 | 4,680.00 | 4,900.00 | 4,900.00 | 4.03% | 41,395 |
| Nov 19, 2025 | 4,700.00 | 4,820.00 | 4,695.00 | 4,710.00 | 4,710.00 | 0.21% | 51,808 |
| Nov 18, 2025 | 4,900.00 | 4,915.00 | 4,415.00 | 4,700.00 | 4,700.00 | -4.47% | 139,574 |
| Nov 17, 2025 | 4,965.00 | 5,030.00 | 4,880.00 | 4,920.00 | 4,920.00 | -1.99% | 101,094 |
| Nov 14, 2025 | 4,965.00 | 5,230.00 | 4,950.00 | 5,020.00 | 5,020.00 | - | 173,074 |
| Nov 13, 2025 | 5,100.00 | 5,300.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.57% | 357,229 |
| Nov 12, 2025 | 4,835.00 | 5,100.00 | 4,835.00 | 5,100.00 | 5,100.00 | 4.83% | 104,819 |
| Nov 11, 2025 | 4,865.00 | 4,955.00 | 4,800.00 | 4,865.00 | 4,865.00 | -0.82% | 59,057 |
| Nov 10, 2025 | 4,775.00 | 4,935.00 | 4,770.00 | 4,905.00 | 4,905.00 | 2.83% | 53,212 |
| Nov 7, 2025 | 4,705.00 | 4,875.00 | 4,705.00 | 4,770.00 | 4,770.00 | -0.63% | 54,349 |
| Nov 6, 2025 | 4,840.00 | 4,920.00 | 4,780.00 | 4,800.00 | 4,800.00 | -1.54% | 56,110 |
| Nov 5, 2025 | 4,805.00 | 4,915.00 | 4,615.00 | 4,875.00 | 4,875.00 | 1.56% | 163,402 |
| Nov 4, 2025 | 4,830.00 | 4,905.00 | 4,785.00 | 4,800.00 | 4,800.00 | -0.62% | 86,867 |
| Nov 3, 2025 | 5,010.00 | 5,020.00 | 4,790.00 | 4,830.00 | 4,830.00 | -3.98% | 211,896 |
| Oct 31, 2025 | 5,100.00 | 5,120.00 | 4,945.00 | 5,030.00 | 5,030.00 | -1.57% | 112,902 |
| 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% | 327,730 |
| 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% | 65,111 |
| Oct 22, 2025 | 5,000.00 | 5,100.00 | 4,890.00 | 5,050.00 | 5,050.00 | 1.10% | 71,114 |
| 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% | 127,498 |
| 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% | 168,334 |
| 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% | 166,531 |
| 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% | 221,289 |
| 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 |