Skip to main content
logo
CTK Co., Ltd (KOSDAQ:260930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,270.00
-140.00 (-4.11%)
May 28, 2026, 3:30 PM KST

CTK Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,385.003,445.003,200.003,270.003,270.00-4.11%40,929
May 27, 20263,360.003,420.003,325.003,410.003,410.000.74%35,366
May 26, 20263,350.003,390.003,285.003,385.003,385.000.45%27,396
May 22, 20263,370.003,400.003,285.003,370.003,370.001.97%32,285
May 21, 20263,320.003,345.003,250.003,305.003,305.000.15%36,222
May 20, 20263,365.003,365.003,110.003,300.003,300.00-51,382
May 19, 20263,280.003,370.003,210.003,300.003,300.00-25,496
May 18, 20263,360.003,370.003,155.003,300.003,300.00-1.35%55,324
May 15, 20263,500.003,555.003,325.003,345.003,345.00-4.43%72,208
May 14, 20263,395.003,505.003,305.003,500.003,500.003.09%64,625
May 13, 20263,470.003,470.003,330.003,395.003,395.00-2.16%34,459
May 12, 20263,515.003,635.003,395.003,470.003,470.00-1.00%102,853
May 11, 20263,595.003,655.003,505.003,505.003,505.00-3.44%145,659
May 8, 20263,630.003,750.003,525.003,630.003,630.000.14%34,272
May 7, 20263,700.003,725.003,555.003,625.003,625.00-1.76%114,571
May 6, 20263,885.004,000.003,650.003,690.003,690.00-4.90%181,014
May 4, 20263,960.003,985.003,880.003,880.003,880.00-2.02%113,534
Apr 30, 20264,020.004,095.003,950.003,960.003,960.00-1.49%86,808
Apr 29, 20264,120.004,120.003,950.004,020.004,020.00-1.59%87,039
Apr 28, 20264,075.004,110.004,050.004,085.004,085.000.25%74,748
Apr 27, 20264,085.004,110.004,040.004,075.004,075.000.12%70,650
Apr 24, 20263,950.004,245.003,910.004,070.004,070.003.04%323,706
Apr 23, 20264,010.004,030.003,880.003,950.003,950.00-1.50%101,698
Apr 22, 20264,070.004,070.003,880.004,010.004,010.001.13%61,307
Apr 21, 20264,085.004,085.003,965.003,965.003,965.00-2.94%119,041
Apr 20, 20264,150.004,150.004,050.004,085.004,085.00-0.12%75,601
Apr 17, 20264,045.004,120.004,020.004,090.004,090.000.74%73,170
Apr 16, 20264,010.004,125.003,995.004,060.004,060.001.25%163,818
Apr 15, 20264,070.004,095.003,960.004,010.004,010.00-1.47%186,265
Apr 14, 20264,070.004,185.003,985.004,070.004,070.002.01%224,479
Apr 13, 20263,965.004,070.003,900.003,990.003,990.001.01%186,388
Apr 10, 20263,885.003,980.003,830.003,950.003,950.001.80%106,812
Apr 9, 20263,850.004,060.003,830.003,880.003,880.001.31%271,868
Apr 8, 20263,820.003,920.003,800.003,830.003,830.000.39%138,345
Apr 7, 20263,985.004,080.003,805.003,815.003,815.00-2.93%326,489
Apr 6, 20263,825.004,350.003,825.003,930.003,930.002.75%950,590
Apr 3, 20263,770.003,945.003,755.003,825.003,825.002.82%161,750
Apr 2, 20264,065.004,200.003,680.003,720.003,720.00-8.49%704,588
Apr 1, 20264,085.004,125.003,975.004,065.004,065.00-0.61%271,481
Mar 31, 20264,470.004,510.003,955.004,090.004,090.00-8.50%625,840
Mar 30, 20264,850.004,975.004,405.004,470.004,470.00-2.72%1,246,464
Mar 27, 20264,520.005,410.004,420.004,595.004,595.005.15%4,017,918
Mar 26, 20264,180.004,850.004,110.004,370.004,370.005.68%3,446,045
Mar 25, 20264,270.004,670.004,105.004,135.004,135.00-4.50%1,395,522
Mar 24, 20264,200.005,150.003,980.004,330.004,330.003.71%5,900,314
Mar 23, 20263,905.004,745.003,860.004,175.004,175.007.05%3,796,695
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%47,877
Mar 18, 20263,925.004,250.003,865.003,945.003,945.00-258,263
Mar 17, 20263,945.004,020.003,835.003,945.003,945.000.13%23,853