Skip to main content
logo
CTK Co., Ltd (KOSDAQ:260930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,690.00
+90.00 (3.46%)
Aug 11, 2026, 3:30 PM KST

CTK Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,555.002,630.002,510.002,600.002,600.001.76%75,599
Aug 7, 20262,595.002,600.002,520.002,555.002,555.00-0.58%6,651
Aug 6, 20262,565.002,570.002,480.002,570.002,570.000.19%16,025
Aug 5, 20262,520.002,600.002,510.002,565.002,565.002.60%12,488
Aug 4, 20262,340.002,510.002,340.002,500.002,500.005.49%17,223
Aug 3, 20262,460.002,520.002,370.002,370.002,370.00-1.25%9,588
Jul 31, 20262,320.002,485.002,285.002,400.002,400.002.56%18,909
Jul 30, 20262,265.002,435.002,220.002,340.002,340.00-3.51%66,659
Jul 29, 20262,515.002,570.002,265.002,425.002,425.00-3.58%46,767
Jul 28, 20262,680.002,680.002,455.002,515.002,515.00-5.63%21,044
Jul 27, 20262,630.002,730.002,615.002,665.002,665.001.33%20,701
Jul 24, 20262,730.002,950.002,630.002,630.002,630.00-3.66%51,214
Jul 23, 20262,715.002,740.002,620.002,730.002,730.001.11%15,887
Jul 22, 20262,615.002,995.002,600.002,700.002,700.003.85%32,907
Jul 21, 20262,510.002,685.002,510.002,600.002,600.00-1.14%22,231
Jul 20, 20262,715.002,765.002,600.002,630.002,630.00-3.84%17,479
Jul 16, 20262,795.002,820.002,695.002,735.002,735.00-1.62%9,374
Jul 15, 20262,710.002,795.002,710.002,780.002,780.002.58%21,348
Jul 14, 20262,670.002,770.002,620.002,710.002,710.00-1.81%17,013
Jul 13, 20262,765.002,835.002,685.002,760.002,760.00-43,574
Jul 10, 20262,645.002,820.002,645.002,760.002,760.004.35%23,406
Jul 9, 20262,570.002,725.002,570.002,645.002,645.00-2.40%41,491
Jul 8, 20262,690.002,900.002,660.002,710.002,710.000.74%100,936
Jul 7, 20262,620.002,810.002,620.002,690.002,690.00-1.10%34,699
Jul 6, 20262,585.002,725.002,490.002,720.002,720.005.22%40,091
Jul 3, 20262,595.002,670.002,500.002,585.002,585.00-1.15%16,750
Jul 2, 20262,580.002,675.002,500.002,615.002,615.000.58%18,447
Jul 1, 20262,445.002,600.002,350.002,600.002,600.006.78%19,002
Jun 30, 20262,410.002,635.002,410.002,435.002,435.00-2.60%40,239
Jun 29, 20262,180.002,555.002,180.002,500.002,500.006.16%106,004
Jun 26, 20262,500.002,570.002,200.002,355.002,355.00-6.55%122,910
Jun 25, 20262,475.002,670.002,430.002,520.002,520.00-1.18%23,353
Jun 24, 20262,435.002,600.002,435.002,550.002,550.00-1.54%41,527
Jun 23, 20262,585.002,765.002,480.002,590.002,590.00-4.95%35,214
Jun 22, 20262,725.002,870.002,650.002,725.002,725.00-25,048
Jun 19, 20262,920.002,930.002,610.002,725.002,725.00-6.68%31,168
Jun 18, 20262,980.002,980.002,760.002,920.002,920.00-2.01%13,129
Jun 17, 20262,900.002,980.002,785.002,980.002,980.002.76%11,860
Jun 16, 20262,880.002,995.002,875.002,900.002,900.00-24,199
Jun 15, 20262,965.002,965.002,805.002,900.002,900.00-1.69%30,830
Jun 12, 20262,810.002,950.002,690.002,950.002,950.005.55%49,793
Jun 11, 20262,610.002,870.002,610.002,795.002,795.003.52%38,973
Jun 10, 20262,570.002,825.002,570.002,700.002,700.005.06%45,369
Jun 9, 20262,400.002,665.002,400.002,570.002,570.002.39%48,029
Jun 8, 20262,540.002,745.002,475.002,510.002,510.00-6.69%50,925
Jun 5, 20262,760.002,765.002,625.002,690.002,690.00-2.54%29,438
Jun 4, 20262,720.002,870.002,670.002,760.002,760.00-0.18%75,101
Jun 2, 20262,900.003,060.002,720.002,765.002,765.00-4.66%72,918
Jun 1, 20263,145.003,235.002,900.002,900.002,900.00-10.49%70,025
May 29, 20263,270.003,305.003,115.003,240.003,240.00-0.92%41,583