Skip to main content
CTK Co., Ltd (KOSDAQ:260930)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,645.00
+45.00 (0.98%)
At close: Dec 5, 2025

CTK Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,555.004,650.004,540.004,645.004,645.000.98%42,884
Dec 4, 20254,700.004,740.004,600.004,600.004,600.00-2.13%29,672
Dec 3, 20254,735.004,750.004,610.004,700.004,700.00-0.21%26,888
Dec 2, 20254,730.004,750.004,605.004,710.004,710.001.73%42,475
Dec 1, 20254,690.004,775.004,605.004,630.004,630.00-1.28%32,958
Nov 28, 20254,585.004,710.004,545.004,690.004,690.003.19%27,953
Nov 27, 20254,650.004,740.004,540.004,545.004,545.00-3.30%65,767
Nov 26, 20254,625.004,735.004,600.004,700.004,700.000.97%76,462
Nov 25, 20254,760.004,920.004,625.004,655.004,655.00-2.10%44,048
Nov 24, 20254,770.004,870.004,680.004,755.004,755.00-0.31%32,791
Nov 21, 20254,880.004,880.004,735.004,770.004,770.00-2.65%40,880
Nov 20, 20254,680.004,900.004,680.004,900.004,900.004.03%41,395
Nov 19, 20254,700.004,820.004,695.004,710.004,710.000.21%51,808
Nov 18, 20254,900.004,915.004,415.004,700.004,700.00-4.47%139,574
Nov 17, 20254,965.005,030.004,880.004,920.004,920.00-1.99%101,094
Nov 14, 20254,965.005,230.004,950.005,020.005,020.00-173,074
Nov 13, 20255,100.005,300.005,000.005,020.005,020.00-1.57%357,229
Nov 12, 20254,835.005,100.004,835.005,100.005,100.004.83%104,819
Nov 11, 20254,865.004,955.004,800.004,865.004,865.00-0.82%59,057
Nov 10, 20254,775.004,935.004,770.004,905.004,905.002.83%53,212
Nov 7, 20254,705.004,875.004,705.004,770.004,770.00-0.63%54,349
Nov 6, 20254,840.004,920.004,780.004,800.004,800.00-1.54%56,110
Nov 5, 20254,805.004,915.004,615.004,875.004,875.001.56%163,402
Nov 4, 20254,830.004,905.004,785.004,800.004,800.00-0.62%86,867
Nov 3, 20255,010.005,020.004,790.004,830.004,830.00-3.98%211,896
Oct 31, 20255,100.005,120.004,945.005,030.005,030.00-1.57%112,902
Oct 30, 20255,080.005,270.005,040.005,110.005,110.000.59%215,976
Oct 29, 20255,150.005,150.005,000.005,080.005,080.00-0.59%56,506
Oct 28, 20255,370.005,580.005,070.005,110.005,110.000.20%327,730
Oct 27, 20255,060.005,170.004,950.005,100.005,100.001.19%161,121
Oct 24, 20254,950.005,090.004,925.005,040.005,040.001.20%80,166
Oct 23, 20255,050.005,090.004,980.004,980.004,980.00-1.39%65,111
Oct 22, 20255,000.005,100.004,890.005,050.005,050.001.10%71,114
Oct 21, 20254,970.005,070.004,950.004,995.004,995.000.10%81,082
Oct 20, 20254,820.005,020.004,820.004,990.004,990.002.89%127,498
Oct 17, 20255,070.005,080.004,850.004,850.004,850.00-4.34%205,912
Oct 16, 20255,100.005,140.005,010.005,070.005,070.00-68,035
Oct 15, 20255,040.005,190.005,000.005,070.005,070.00-0.59%124,408
Oct 14, 20255,190.005,240.005,070.005,100.005,100.00-1.73%168,334
Oct 13, 20255,170.005,250.005,040.005,190.005,190.00-1.33%82,510
Oct 10, 20255,350.005,360.005,120.005,260.005,260.00-2.05%166,531
Oct 2, 20255,310.005,450.005,230.005,370.005,370.001.70%70,474
Oct 1, 20255,370.005,470.005,270.005,280.005,280.00-1.68%106,221
Sep 30, 20255,500.005,500.005,350.005,370.005,370.00-2.36%128,213
Sep 29, 20255,410.005,510.005,410.005,500.005,500.000.92%65,837
Sep 26, 20255,470.005,620.005,410.005,450.005,450.00-0.91%148,732
Sep 25, 20255,660.005,660.005,500.005,500.005,500.00-2.83%114,939
Sep 24, 20255,760.005,790.005,500.005,660.005,660.00-1.22%221,289
Sep 23, 20255,690.005,850.005,610.005,730.005,730.000.35%211,027
Sep 22, 20255,830.005,830.005,650.005,710.005,710.00-1.89%221,079
Sep 19, 20256,030.006,040.005,760.005,820.005,820.00-3.48%367,028
Sep 18, 20256,020.006,430.005,840.006,030.006,030.002.03%2,045,274
Sep 17, 20255,820.005,970.005,760.005,910.005,910.000.17%683,756
Sep 16, 20255,400.006,500.005,310.005,900.005,900.009.67%4,888,247
Sep 15, 20255,570.005,570.005,360.005,380.005,380.00-3.93%303,233
Sep 12, 20255,620.005,970.005,570.005,600.005,600.001.27%874,170
Sep 11, 20255,720.005,760.005,500.005,530.005,530.00-1.95%246,572
Sep 10, 20255,590.005,670.005,550.005,640.005,640.001.62%151,008
Sep 9, 20255,560.005,690.005,490.005,550.005,550.00-0.18%232,049
Sep 8, 20255,600.005,660.005,490.005,560.005,560.00-0.71%166,608
Sep 5, 20255,760.005,810.005,570.005,600.005,600.00-2.61%282,842
Sep 4, 20255,400.005,990.005,360.005,750.005,750.0010.58%1,685,707
Sep 3, 20255,200.005,300.005,170.005,200.005,200.00-1.14%127,816
Sep 2, 20255,570.005,610.005,210.005,260.005,260.00-5.40%310,943
Sep 1, 20255,830.005,920.005,530.005,560.005,560.00-3.30%350,876
Aug 29, 20255,510.005,820.005,480.005,750.005,750.004.55%598,241
Aug 28, 20255,450.005,510.005,320.005,500.005,500.000.92%109,399
Aug 27, 20255,300.005,450.005,210.005,450.005,450.002.83%121,734
Aug 26, 20255,500.005,510.005,300.005,300.005,300.00-3.28%130,176
Aug 25, 20255,480.005,530.005,420.005,480.005,480.00-0.18%145,966
Aug 22, 20255,300.005,730.005,300.005,490.005,490.003.00%880,285
Aug 21, 20255,250.005,390.005,240.005,330.005,330.000.95%115,508
Aug 20, 20255,210.005,370.005,140.005,280.005,280.000.57%137,034
Aug 19, 20255,270.005,380.005,160.005,250.005,250.00-0.76%223,141
Aug 18, 20255,360.005,400.005,240.005,290.005,290.00-2.40%121,824
Aug 14, 20255,510.005,640.005,380.005,420.005,420.00-1.28%150,684
Aug 13, 20255,600.005,600.005,410.005,490.005,490.00-0.90%150,268
Aug 12, 20255,490.005,590.005,410.005,540.005,540.000.91%127,497
Aug 11, 20255,510.005,630.005,450.005,490.005,490.00-0.54%154,215
Aug 8, 20255,720.005,760.005,520.005,520.005,520.00-4.17%301,259
Aug 7, 20256,060.006,170.005,760.005,760.005,760.00-2.21%599,755
Aug 6, 20255,850.005,990.005,720.005,890.005,890.00-0.17%475,129
Aug 5, 20255,960.006,100.005,820.005,900.005,900.000.17%571,258
Aug 4, 20255,590.006,110.005,590.005,890.005,890.004.25%1,415,616
Aug 1, 20255,490.006,140.005,340.005,650.005,650.003.29%2,848,706
Jul 31, 20255,760.005,780.005,440.005,470.005,470.00-5.85%490,441
Jul 30, 20255,930.006,360.005,680.005,810.005,810.000.17%2,157,606
Jul 29, 20255,790.005,930.005,720.005,800.005,800.000.17%235,229
Jul 28, 20255,900.006,090.005,760.005,790.005,790.00-3.50%295,005
Jul 25, 20255,950.006,140.005,810.006,000.006,000.002.92%552,600
Jul 24, 20256,070.006,320.005,830.005,830.005,830.00-5.82%777,751
Jul 23, 20256,510.007,160.006,190.006,190.006,190.00-1.75%5,974,922
Jul 22, 20256,560.006,720.006,210.006,300.006,300.00-4.98%857,852
Jul 21, 20256,550.006,810.006,410.006,630.006,630.000.45%1,475,724
Jul 18, 20256,690.006,750.006,410.006,600.006,600.00-3.23%1,339,441
Jul 17, 20256,920.007,050.006,590.006,820.006,820.00-2.85%1,756,463
Jul 16, 20257,220.007,300.006,950.007,020.007,020.00-0.71%2,692,830
Jul 15, 20256,880.008,050.006,530.007,070.007,070.008.27%24,257,470
Jul 14, 20255,180.006,530.005,160.006,530.006,530.0029.82%14,729,490
Jul 11, 20254,720.005,600.004,720.005,030.005,030.009.95%10,286,740