Skip to main content
CTCBIO Inc. (KOSDAQ:060590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,910.00
+50.00 (1.30%)
At close: Apr 29, 2026

CTCBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,900.003,915.003,830.003,910.003,910.001.30%24,909
Apr 28, 20263,855.003,875.003,835.003,860.003,860.00-0.52%47,549
Apr 27, 20263,980.003,980.003,880.003,880.003,880.00-2.27%66,058
Apr 24, 20263,940.003,970.003,865.003,970.003,970.001.93%49,734
Apr 23, 20263,860.003,900.003,830.003,895.003,895.000.39%60,364
Apr 22, 20263,975.003,975.003,860.003,880.003,880.00-1.90%61,188
Apr 21, 20264,150.004,200.003,940.003,955.003,955.00-1.98%110,638
Apr 20, 20264,100.004,205.004,030.004,035.004,035.00-3.00%94,839
Apr 17, 20264,170.004,230.004,010.004,160.004,160.002.84%118,880
Apr 16, 20263,900.004,115.003,895.004,045.004,045.003.72%115,966
Apr 15, 20263,810.003,900.003,765.003,900.003,900.002.36%75,824
Apr 14, 20263,715.003,820.003,715.003,810.003,810.002.28%70,138
Apr 13, 20263,770.003,770.003,650.003,725.003,725.000.40%64,422
Apr 10, 20263,675.003,730.003,620.003,710.003,710.001.92%58,779
Apr 9, 20263,730.003,750.003,580.003,640.003,640.00-1.89%42,863
Apr 8, 20263,660.003,730.003,650.003,710.003,710.002.49%42,169
Apr 7, 20263,695.003,740.003,575.003,620.003,620.00-1.90%57,261
Apr 6, 20263,770.003,770.003,670.003,690.003,690.00-2.12%40,337
Apr 3, 20263,705.003,780.003,705.003,770.003,770.001.75%22,619
Apr 2, 20263,935.003,935.003,650.003,705.003,705.00-4.88%65,943
Apr 1, 20263,900.003,900.003,800.003,895.003,895.002.77%48,176
Mar 31, 20263,815.003,852.003,750.003,790.003,790.00-1.56%47,820
Mar 30, 20263,885.003,905.003,795.003,850.003,850.00-2.41%31,988
Mar 27, 20263,945.003,945.003,840.003,945.003,945.000.13%34,343
Mar 26, 20263,905.003,970.003,885.003,940.003,940.00-26,714
Mar 25, 20263,980.003,985.003,870.003,940.003,940.000.77%35,189
Mar 24, 20263,880.003,990.003,840.003,910.003,910.001.96%54,475
Mar 23, 20263,980.003,980.003,820.003,835.003,835.00-3.76%62,218
Mar 20, 20263,970.004,010.003,905.003,985.003,985.001.53%55,151
Mar 19, 20263,945.003,945.003,875.003,925.003,925.00-1.38%56,531
Mar 18, 20264,015.004,075.003,945.003,980.003,980.00-0.87%67,268
Mar 17, 20264,100.004,100.004,010.004,015.004,015.00-0.12%36,731
Mar 16, 20264,190.004,190.003,995.004,020.004,020.00-1.23%73,722
Mar 13, 20263,970.004,220.003,880.004,070.004,070.002.52%163,847
Mar 12, 20263,905.004,030.003,905.003,970.003,970.00-74,206
Mar 11, 20264,090.004,090.003,955.003,970.003,970.00-0.87%78,676
Mar 10, 20263,995.004,050.003,885.004,005.004,005.003.49%71,085
Mar 9, 20263,950.003,950.003,690.003,870.003,870.00-3.13%114,046
Mar 6, 20263,855.004,050.003,855.003,995.003,995.00-0.13%81,203
Mar 5, 20263,785.004,045.003,770.004,000.004,000.0010.04%111,490
Mar 4, 20263,980.003,995.003,635.003,635.003,635.00-9.91%248,427
Mar 3, 20264,100.004,200.004,015.004,035.004,035.00-2.89%135,711
Feb 27, 20264,310.004,310.004,135.004,155.004,155.00-3.60%175,127
Feb 26, 20264,430.004,520.004,255.004,310.004,310.00-1.71%191,181
Feb 25, 20264,400.004,400.004,330.004,385.004,385.000.34%105,597
Feb 24, 20264,300.004,397.004,290.004,370.004,370.000.92%144,224
Feb 23, 20264,345.004,355.004,230.004,330.004,330.000.23%122,070
Feb 20, 20264,250.004,340.004,230.004,320.004,320.001.65%98,631
Feb 19, 20264,230.004,280.004,150.004,250.004,250.001.31%95,944
Feb 13, 20264,200.004,210.004,125.004,195.004,195.00-1.18%87,880
Feb 12, 20264,250.004,290.004,200.004,245.004,245.00-62,468
Feb 11, 20264,250.004,260.004,205.004,245.004,245.000.47%85,883
Feb 10, 20264,200.004,255.004,200.004,225.004,225.000.84%48,051
Feb 9, 20264,115.004,230.004,115.004,190.004,190.002.07%58,598
Feb 6, 20264,125.004,130.003,915.004,105.004,105.00-0.48%138,554
Feb 5, 20264,260.004,260.004,125.004,125.004,125.00-2.83%78,825
Feb 4, 20264,200.004,260.004,150.004,245.004,245.001.31%69,005
Feb 3, 20264,150.004,190.004,095.004,190.004,190.002.20%133,658
Feb 2, 20264,275.004,300.004,060.004,100.004,100.00-3.98%157,245
Jan 30, 20264,515.004,515.004,220.004,270.004,270.00-3.83%201,024
Jan 29, 20264,470.004,475.004,350.004,440.004,440.00-0.67%136,179
Jan 28, 20264,545.004,590.004,470.004,470.004,470.00-1.54%94,328
Jan 27, 20264,540.004,595.004,470.004,540.004,540.00-89,804
Jan 26, 20264,400.004,565.004,400.004,540.004,540.002.60%88,965
Jan 23, 20264,310.004,445.004,250.004,425.004,425.002.67%61,276
Jan 22, 20264,275.004,320.004,235.004,310.004,310.000.82%45,264
Jan 21, 20264,465.004,580.004,225.004,275.004,275.00-4.26%132,092
Jan 20, 20264,295.004,530.004,295.004,465.004,465.003.12%127,274
Jan 19, 20264,440.004,440.004,300.004,330.004,330.00-0.69%41,242
Jan 16, 20264,400.004,415.004,310.004,360.004,360.00-0.23%46,907
Jan 15, 20264,400.004,435.004,330.004,370.004,370.00-0.79%56,232
Jan 14, 20264,380.004,450.004,355.004,405.004,405.000.57%39,533
Jan 13, 20264,440.004,495.004,360.004,380.004,380.00-2.34%52,842
Jan 12, 20264,440.004,490.004,385.004,485.004,485.001.24%68,390
Jan 9, 20264,440.004,440.004,340.004,430.004,430.001.03%60,892
Jan 8, 20264,440.004,440.004,305.004,385.004,385.00-1.24%46,908
Jan 7, 20264,590.004,590.004,375.004,440.004,440.00-2.52%113,079
Jan 6, 20264,640.004,655.004,520.004,555.004,555.00-1.73%68,867
Jan 5, 20264,770.004,770.004,630.004,635.004,635.00-1.70%50,865
Jan 2, 20264,685.004,775.004,670.004,715.004,715.001.95%47,443
Dec 30, 20254,635.004,665.004,580.004,625.004,625.00-0.96%28,484
Dec 29, 20254,615.004,670.004,580.004,670.004,670.001.30%31,128
Dec 26, 20254,720.004,775.004,595.004,610.004,610.00-2.33%58,606
Dec 24, 20254,835.004,870.004,685.004,720.004,720.00-2.78%101,336
Dec 23, 20255,080.005,080.004,850.004,855.004,855.00-3.09%71,745
Dec 22, 20255,000.005,100.004,980.005,010.005,010.000.20%45,645
Dec 19, 20254,980.005,120.004,880.005,000.005,000.001.83%41,291
Dec 18, 20254,925.004,985.004,880.004,910.004,910.00-1.01%24,601
Dec 17, 20254,945.004,975.004,925.004,960.004,960.000.40%15,433
Dec 16, 20254,980.005,020.004,885.004,940.004,940.00-0.80%53,244
Dec 15, 20254,970.005,100.004,885.004,980.004,980.00-0.10%41,722
Dec 12, 20255,100.005,140.004,960.004,985.004,985.00-3.02%65,774
Dec 11, 20255,000.005,170.004,990.005,140.005,140.002.80%51,728
Dec 10, 20255,080.005,080.004,960.005,000.005,000.00-0.60%33,421
Dec 9, 20255,040.005,060.004,990.005,030.005,030.00-18,832
Dec 8, 20255,120.005,120.004,990.005,030.005,030.00-1.76%44,790
Dec 5, 20255,170.005,200.005,060.005,120.005,120.00-0.97%39,425
Dec 4, 20255,350.005,350.005,150.005,170.005,170.00-3.18%72,350
Dec 3, 20255,610.005,610.005,320.005,340.005,340.00-2.91%133,552
Dec 2, 20255,300.005,510.005,280.005,500.005,500.006.38%249,374