Skip to main content
logo
CTK Co., Ltd (KOSDAQ:260930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,040.00
-55.00 (-2.63%)
Oct 30, 2026, 3:30 PM KST

CTK Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,105.002,105.001,970.002,040.002,040.00-2.63%25,240
Oct 29, 20262,195.002,195.002,035.002,095.002,095.00-0.71%17,602
Oct 28, 20262,210.002,310.002,100.002,110.002,110.00-4.52%35,703
Oct 27, 20262,180.002,260.002,145.002,210.002,210.000.91%23,445
Oct 26, 20262,050.002,200.002,030.002,190.002,190.005.04%19,594
Oct 23, 20262,085.002,140.002,050.002,085.002,085.00-0.24%13,816
Oct 22, 20262,120.002,200.002,065.002,090.002,090.00-4.13%31,977
Oct 21, 20262,185.002,260.002,135.002,180.002,180.00-0.23%10,353
Oct 20, 20262,305.002,305.002,155.002,185.002,185.00-2.02%18,305
Oct 19, 20262,250.002,350.002,200.002,230.002,230.00-0.89%23,857
Oct 16, 20262,110.002,300.002,110.002,250.002,250.005.63%23,458
Oct 15, 20262,215.002,215.002,085.002,130.002,130.00-4.70%40,609
Oct 14, 20262,200.002,300.002,200.002,235.002,235.00-1.97%31,739
Oct 13, 20262,190.002,280.002,170.002,280.002,280.00-28,977
Oct 12, 20262,375.002,435.002,250.002,280.002,280.00-4.20%18,972
Oct 8, 20262,385.002,410.002,310.002,380.002,380.00-0.21%15,386
Oct 7, 20262,360.002,400.002,265.002,385.002,385.001.71%24,709
Oct 6, 20262,325.002,360.002,250.002,345.002,345.001.96%35,240
Oct 2, 20262,310.002,350.002,270.002,300.002,300.00-35,137
Oct 1, 20262,295.002,310.002,215.002,300.002,300.001.77%16,386
Sep 30, 20262,255.002,280.002,230.002,260.002,260.00-0.88%25,677
Sep 29, 20262,310.002,310.002,200.002,280.002,280.00-0.65%42,973
Sep 28, 20262,285.002,360.002,260.002,295.002,295.00-0.22%8,807
Sep 23, 20262,390.002,390.002,255.002,300.002,300.00-2.13%17,777
Sep 22, 20262,325.002,380.002,315.002,350.002,350.001.51%8,659
Sep 21, 20262,335.002,350.002,280.002,315.002,315.00-1.07%16,301
Sep 18, 20262,310.002,355.002,275.002,340.002,340.001.30%19,144
Sep 17, 20262,360.002,375.002,285.002,310.002,310.00-2.94%22,290
Sep 16, 20262,435.002,440.002,325.002,380.002,380.00-2.26%22,238
Sep 15, 20262,460.002,460.002,365.002,435.002,435.001.46%10,607
Sep 14, 20262,410.002,450.002,345.002,400.002,400.00-0.41%28,604
Sep 11, 20262,380.002,460.002,340.002,410.002,410.001.26%10,223
Sep 10, 20262,350.002,410.002,290.002,380.002,380.001.28%28,017
Sep 9, 20262,440.002,455.002,280.002,350.002,350.00-1.26%35,917
Sep 8, 20262,435.002,500.002,370.002,380.002,380.00-2.26%22,218
Sep 7, 20262,475.002,520.002,390.002,435.002,435.00-1.02%25,421
Sep 4, 20262,520.002,560.002,430.002,460.002,460.00-2.38%66,060
Sep 3, 20262,640.002,685.002,490.002,520.002,520.00-4.00%39,575
Sep 2, 20262,680.002,720.002,610.002,625.002,625.00-3.49%11,974
Sep 1, 20262,700.002,720.002,590.002,720.002,720.000.74%11,879
Aug 31, 20262,550.002,700.002,545.002,700.002,700.003.85%24,139
Aug 28, 20262,640.002,670.002,575.002,600.002,600.00-2.26%19,915
Aug 27, 20262,630.002,660.002,580.002,660.002,660.001.14%8,691
Aug 26, 20262,590.002,630.002,505.002,630.002,630.001.54%21,542
Aug 25, 20262,485.002,670.002,470.002,590.002,590.000.97%30,490
Aug 24, 20262,570.002,620.002,500.002,565.002,565.000.59%8,125
Aug 21, 20262,530.002,570.002,450.002,550.002,550.00-23,945
Aug 20, 20262,600.002,655.002,495.002,550.002,550.00-27,355
Aug 19, 20262,620.002,660.002,520.002,550.002,550.00-2.67%34,919
Aug 18, 20262,750.002,760.002,610.002,620.002,620.00-4.73%24,567