CTK Co., Ltd (KOSDAQ:260930)
South Korea · Delayed Price · Currency is KRW 2,600.00
-30.00 (-1.14%)
Jul 21, 2026, 3:30 PM KST
CTK Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,715.00 | 2,765.00 | 2,600.00 | 2,630.00 | 2,630.00 | -3.84% | 17,479 |
| Jul 16, 2026 | 2,795.00 | 2,820.00 | 2,695.00 | 2,735.00 | 2,735.00 | -1.62% | 9,374 |
| Jul 15, 2026 | 2,710.00 | 2,795.00 | 2,710.00 | 2,780.00 | 2,780.00 | 2.58% | 21,348 |
| Jul 14, 2026 | 2,670.00 | 2,770.00 | 2,620.00 | 2,710.00 | 2,710.00 | -1.81% | 17,013 |
| Jul 13, 2026 | 2,765.00 | 2,835.00 | 2,685.00 | 2,760.00 | 2,760.00 | - | 43,574 |
| Jul 10, 2026 | 2,645.00 | 2,820.00 | 2,645.00 | 2,760.00 | 2,760.00 | 4.35% | 23,406 |
| Jul 9, 2026 | 2,570.00 | 2,725.00 | 2,570.00 | 2,645.00 | 2,645.00 | -2.40% | 41,491 |
| Jul 8, 2026 | 2,690.00 | 2,900.00 | 2,660.00 | 2,710.00 | 2,710.00 | 0.74% | 100,936 |
| Jul 7, 2026 | 2,620.00 | 2,810.00 | 2,620.00 | 2,690.00 | 2,690.00 | -1.10% | 34,699 |
| Jul 6, 2026 | 2,585.00 | 2,725.00 | 2,490.00 | 2,720.00 | 2,720.00 | 5.22% | 40,091 |
| Jul 3, 2026 | 2,595.00 | 2,670.00 | 2,500.00 | 2,585.00 | 2,585.00 | -1.15% | 16,750 |
| Jul 2, 2026 | 2,580.00 | 2,675.00 | 2,500.00 | 2,615.00 | 2,615.00 | 0.58% | 18,447 |
| Jul 1, 2026 | 2,445.00 | 2,600.00 | 2,350.00 | 2,600.00 | 2,600.00 | 6.78% | 19,002 |
| Jun 30, 2026 | 2,410.00 | 2,635.00 | 2,410.00 | 2,435.00 | 2,435.00 | -2.60% | 40,239 |
| Jun 29, 2026 | 2,180.00 | 2,555.00 | 2,180.00 | 2,500.00 | 2,500.00 | 6.16% | 106,004 |
| Jun 26, 2026 | 2,500.00 | 2,570.00 | 2,200.00 | 2,355.00 | 2,355.00 | -6.55% | 122,910 |
| Jun 25, 2026 | 2,475.00 | 2,670.00 | 2,430.00 | 2,520.00 | 2,520.00 | -1.18% | 23,353 |
| Jun 24, 2026 | 2,435.00 | 2,600.00 | 2,435.00 | 2,550.00 | 2,550.00 | -1.54% | 41,527 |
| Jun 23, 2026 | 2,585.00 | 2,765.00 | 2,480.00 | 2,590.00 | 2,590.00 | -4.95% | 35,214 |
| Jun 22, 2026 | 2,725.00 | 2,870.00 | 2,650.00 | 2,725.00 | 2,725.00 | - | 25,048 |
| Jun 19, 2026 | 2,920.00 | 2,930.00 | 2,610.00 | 2,725.00 | 2,725.00 | -6.68% | 31,168 |
| Jun 18, 2026 | 2,980.00 | 2,980.00 | 2,760.00 | 2,920.00 | 2,920.00 | -2.01% | 13,129 |
| Jun 17, 2026 | 2,900.00 | 2,980.00 | 2,785.00 | 2,980.00 | 2,980.00 | 2.76% | 11,860 |
| Jun 16, 2026 | 2,880.00 | 2,995.00 | 2,875.00 | 2,900.00 | 2,900.00 | - | 24,199 |
| Jun 15, 2026 | 2,965.00 | 2,965.00 | 2,805.00 | 2,900.00 | 2,900.00 | -1.69% | 30,830 |
| Jun 12, 2026 | 2,810.00 | 2,950.00 | 2,690.00 | 2,950.00 | 2,950.00 | 5.55% | 49,793 |
| Jun 11, 2026 | 2,610.00 | 2,870.00 | 2,610.00 | 2,795.00 | 2,795.00 | 3.52% | 38,973 |
| Jun 10, 2026 | 2,570.00 | 2,825.00 | 2,570.00 | 2,700.00 | 2,700.00 | 5.06% | 45,369 |
| Jun 9, 2026 | 2,400.00 | 2,665.00 | 2,400.00 | 2,570.00 | 2,570.00 | 2.39% | 48,029 |
| Jun 8, 2026 | 2,540.00 | 2,745.00 | 2,475.00 | 2,510.00 | 2,510.00 | -6.69% | 50,925 |
| Jun 5, 2026 | 2,760.00 | 2,765.00 | 2,625.00 | 2,690.00 | 2,690.00 | -2.54% | 29,438 |
| Jun 4, 2026 | 2,720.00 | 2,870.00 | 2,670.00 | 2,760.00 | 2,760.00 | -0.18% | 75,101 |
| Jun 2, 2026 | 2,900.00 | 3,060.00 | 2,720.00 | 2,765.00 | 2,765.00 | -4.66% | 72,918 |
| Jun 1, 2026 | 3,145.00 | 3,235.00 | 2,900.00 | 2,900.00 | 2,900.00 | -10.49% | 70,025 |
| May 29, 2026 | 3,270.00 | 3,305.00 | 3,115.00 | 3,240.00 | 3,240.00 | -0.92% | 41,583 |
| May 28, 2026 | 3,385.00 | 3,445.00 | 3,200.00 | 3,270.00 | 3,270.00 | -4.11% | 40,929 |
| May 27, 2026 | 3,360.00 | 3,420.00 | 3,325.00 | 3,410.00 | 3,410.00 | 0.74% | 35,366 |
| May 26, 2026 | 3,350.00 | 3,390.00 | 3,285.00 | 3,385.00 | 3,385.00 | 0.45% | 27,396 |
| May 22, 2026 | 3,370.00 | 3,400.00 | 3,285.00 | 3,370.00 | 3,370.00 | 1.97% | 32,285 |
| May 21, 2026 | 3,320.00 | 3,345.00 | 3,250.00 | 3,305.00 | 3,305.00 | 0.15% | 36,222 |
| May 20, 2026 | 3,365.00 | 3,365.00 | 3,110.00 | 3,300.00 | 3,300.00 | - | 51,382 |
| May 19, 2026 | 3,280.00 | 3,370.00 | 3,210.00 | 3,300.00 | 3,300.00 | - | 25,496 |
| May 18, 2026 | 3,360.00 | 3,370.00 | 3,155.00 | 3,300.00 | 3,300.00 | -1.35% | 55,324 |
| May 15, 2026 | 3,500.00 | 3,555.00 | 3,325.00 | 3,345.00 | 3,345.00 | -4.43% | 72,208 |
| May 14, 2026 | 3,395.00 | 3,505.00 | 3,305.00 | 3,500.00 | 3,500.00 | 3.09% | 64,625 |
| May 13, 2026 | 3,470.00 | 3,470.00 | 3,330.00 | 3,395.00 | 3,395.00 | -2.16% | 34,459 |
| May 12, 2026 | 3,515.00 | 3,635.00 | 3,395.00 | 3,470.00 | 3,470.00 | -1.00% | 102,853 |
| May 11, 2026 | 3,595.00 | 3,655.00 | 3,505.00 | 3,505.00 | 3,505.00 | -3.44% | 145,659 |
| May 8, 2026 | 3,630.00 | 3,750.00 | 3,525.00 | 3,630.00 | 3,630.00 | 0.14% | 34,272 |
| May 7, 2026 | 3,700.00 | 3,725.00 | 3,555.00 | 3,625.00 | 3,625.00 | -1.76% | 114,571 |