Skip to main content
logo
CTK Co., Ltd (KOSDAQ:260930)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,060.00
+50.00 (1.25%)
Apr 16, 2026, 3:30 PM KST

CTK Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20264,070.004,095.003,960.004,010.004,010.00-1.47%186,050
Apr 14, 20264,070.004,185.003,985.004,070.004,070.002.01%224,411
Apr 13, 20263,965.004,070.003,900.003,990.003,990.001.01%185,875
Apr 10, 20263,885.003,980.003,830.003,950.003,950.001.80%106,742
Apr 9, 20263,850.004,060.003,830.003,880.003,880.001.31%270,258
Apr 8, 20263,820.003,920.003,800.003,830.003,830.000.39%137,810
Apr 7, 20263,985.004,080.003,805.003,815.003,815.00-2.93%325,547
Apr 6, 20263,825.004,350.003,825.003,930.003,930.002.75%939,012
Apr 3, 20263,770.003,945.003,755.003,825.003,825.002.82%161,738
Apr 2, 20264,065.004,200.003,680.003,720.003,720.00-8.49%701,926
Apr 1, 20264,085.004,125.003,975.004,065.004,065.00-0.61%265,479
Mar 31, 20264,470.004,510.003,955.004,090.004,090.00-8.50%618,906
Mar 30, 20264,850.004,975.004,405.004,470.004,470.00-2.72%1,235,572
Mar 27, 20264,520.005,410.004,420.004,595.004,595.005.15%3,994,555
Mar 26, 20264,180.004,850.004,110.004,370.004,370.005.68%3,432,143
Mar 25, 20264,270.004,670.004,105.004,135.004,135.00-4.50%1,392,162
Mar 24, 20264,200.005,150.003,980.004,330.004,330.003.71%5,878,262
Mar 23, 20263,905.004,745.003,860.004,175.004,175.007.05%3,778,755
Mar 20, 20263,910.003,960.003,870.003,900.003,900.00-0.26%53,305
Mar 19, 20263,925.004,000.003,800.003,910.003,910.00-0.89%47,667
Mar 18, 20263,925.004,250.003,865.003,945.003,945.00-258,258
Mar 17, 20263,945.004,020.003,835.003,945.003,945.000.13%23,811
Mar 16, 20263,995.003,995.003,795.003,940.003,940.00-1.38%29,681
Mar 13, 20263,855.004,020.003,825.003,995.003,995.002.83%34,537
Mar 12, 20263,825.003,885.003,770.003,885.003,885.001.57%34,553
Mar 11, 20263,840.003,870.003,750.003,825.003,825.00-0.39%41,759
Mar 10, 20263,715.003,840.003,715.003,840.003,840.003.64%17,491
Mar 9, 20263,655.003,830.003,620.003,705.003,705.00-3.26%21,755
Mar 6, 20263,695.003,840.003,695.003,830.003,830.001.59%37,129
Mar 5, 20263,600.003,800.003,550.003,770.003,770.005.90%47,782
Mar 4, 20263,960.003,970.003,510.003,560.003,560.00-10.33%122,222
Mar 3, 20264,000.004,015.003,875.003,970.003,970.00-1.24%70,903
Feb 27, 20264,045.004,050.003,955.004,020.004,020.000.25%63,732
Feb 26, 20264,170.004,190.003,995.004,010.004,010.00-3.37%95,396
Feb 25, 20264,285.004,305.004,150.004,150.004,150.00-3.15%75,067
Feb 24, 20264,330.004,350.004,250.004,285.004,285.00-1.04%30,937
Feb 23, 20264,280.004,350.004,245.004,330.004,330.001.05%43,835
Feb 20, 20264,360.004,390.004,285.004,285.004,285.00-2.39%47,941
Feb 19, 20264,510.004,535.004,390.004,390.004,390.00-2.66%55,721
Feb 13, 20264,555.004,555.004,440.004,510.004,510.00-0.99%18,411
Feb 12, 20264,485.004,560.004,430.004,555.004,555.001.56%45,500
Feb 11, 20264,510.004,510.004,430.004,485.004,485.00-0.44%17,352
Feb 10, 20264,505.004,535.004,425.004,505.004,505.00-42,444
Feb 9, 20264,395.004,510.004,395.004,505.004,505.003.68%24,291
Feb 6, 20264,450.004,450.004,240.004,345.004,345.00-2.91%76,347
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