Skip to main content
CTK Co., Ltd (KOSDAQ:260930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,840.00
+135.00 (3.64%)
Mar 10, 2026, 3:30 PM KST

CTK Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,655.003,830.003,620.003,705.003,705.00-3.26%21,755
Mar 6, 20263,695.003,840.003,695.003,830.003,830.001.59%37,129
Mar 5, 20263,600.003,800.003,550.003,770.003,770.005.90%47,782
Mar 4, 20263,960.003,970.003,510.003,560.003,560.00-10.33%122,222
Mar 3, 20264,000.004,015.003,875.003,970.003,970.00-1.24%70,903
Feb 27, 20264,045.004,050.003,955.004,020.004,020.000.25%63,732
Feb 26, 20264,170.004,190.003,995.004,010.004,010.00-3.37%95,396
Feb 25, 20264,285.004,305.004,150.004,150.004,150.00-3.15%75,067
Feb 24, 20264,330.004,350.004,250.004,285.004,285.00-1.04%30,937
Feb 23, 20264,280.004,350.004,245.004,330.004,330.001.05%43,835
Feb 20, 20264,360.004,390.004,285.004,285.004,285.00-2.39%47,941
Feb 19, 20264,510.004,535.004,390.004,390.004,390.00-2.66%55,721
Feb 13, 20264,555.004,555.004,440.004,510.004,510.00-0.99%18,411
Feb 12, 20264,485.004,560.004,430.004,555.004,555.001.56%45,500
Feb 11, 20264,510.004,510.004,430.004,485.004,485.00-0.44%17,352
Feb 10, 20264,505.004,535.004,425.004,505.004,505.00-42,444
Feb 9, 20264,395.004,510.004,395.004,505.004,505.003.68%24,291
Feb 6, 20264,450.004,450.004,240.004,345.004,345.00-2.91%76,347
Feb 5, 20264,465.004,555.004,415.004,475.004,475.000.34%53,760
Feb 4, 20264,320.004,505.004,295.004,460.004,460.002.88%76,902
Feb 3, 20264,390.004,430.004,250.004,335.004,335.00-1.25%62,811
Feb 2, 20264,490.004,490.004,325.004,390.004,390.00-2.23%42,584
Jan 30, 20264,500.004,500.004,380.004,490.004,490.00-61,691
Jan 29, 20264,445.004,500.004,340.004,490.004,490.002.05%83,100
Jan 28, 20264,455.004,480.004,370.004,400.004,400.00-1.12%57,284
Jan 27, 20264,430.004,480.004,350.004,450.004,450.000.23%42,408
Jan 26, 20264,390.004,465.004,350.004,440.004,440.001.14%46,217
Jan 23, 20264,265.004,390.004,265.004,390.004,390.002.93%46,215
Jan 22, 20264,120.004,370.004,120.004,265.004,265.001.55%86,793
Jan 21, 20264,260.004,270.004,100.004,200.004,200.00-1.52%30,261
Jan 20, 20264,160.004,365.004,090.004,265.004,265.002.16%72,723
Jan 19, 20264,200.004,200.004,040.004,175.004,175.00-0.12%73,664
Jan 16, 20264,180.004,200.004,125.004,180.004,180.00-0.48%60,417
Jan 15, 20264,180.004,215.004,115.004,200.004,200.00-0.47%57,420
Jan 14, 20264,255.004,285.004,160.004,220.004,220.00-1.06%47,051
Jan 13, 20264,320.004,335.004,165.004,265.004,265.00-1.27%44,165
Jan 12, 20264,425.004,480.004,300.004,320.004,320.00-2.37%60,350
Jan 9, 20264,390.004,455.004,370.004,425.004,425.000.11%32,786
Jan 8, 20264,460.004,470.004,365.004,420.004,420.00-0.90%33,832
Jan 7, 20264,500.004,500.004,375.004,460.004,460.00-0.45%59,324
Jan 6, 20264,680.004,690.004,480.004,480.004,480.00-3.86%56,820
Jan 5, 20264,765.004,765.004,635.004,660.004,660.00-1.69%51,114
Jan 2, 20264,570.004,750.004,570.004,740.004,740.003.83%64,198
Dec 30, 20254,550.004,645.004,525.004,565.004,565.000.33%47,710
Dec 29, 20254,595.004,595.004,285.004,550.004,550.00-0.98%46,314
Dec 26, 20254,620.004,700.004,535.004,595.004,495.00-1.50%38,352
Dec 24, 20254,640.004,745.004,550.004,665.004,563.480.54%63,964
Dec 23, 20254,725.004,800.004,620.004,640.004,539.02-2.62%78,834
Dec 22, 20254,680.004,885.004,640.004,765.004,661.302.69%116,112
Dec 19, 20254,630.004,655.004,550.004,640.004,539.020.22%19,774
Dec 18, 20254,590.004,670.004,520.004,630.004,529.240.11%36,201
Dec 17, 20254,495.004,655.004,495.004,625.004,524.351.98%52,621
Dec 16, 20254,570.004,595.004,480.004,535.004,436.31-0.98%40,968
Dec 15, 20254,580.004,670.004,540.004,580.004,480.33-1.08%53,124
Dec 12, 20254,610.004,655.004,560.004,630.004,529.240.43%29,837
Dec 11, 20254,565.004,660.004,550.004,610.004,509.670.99%32,600
Dec 10, 20254,640.004,640.004,565.004,565.004,465.65-1.62%31,138
Dec 9, 20254,600.004,670.004,565.004,640.004,539.020.11%51,149
Dec 8, 20254,655.004,710.004,550.004,635.004,534.13-0.22%40,441
Dec 5, 20254,555.004,650.004,540.004,645.004,543.910.98%43,493
Dec 4, 20254,700.004,740.004,600.004,600.004,499.89-2.13%29,820
Dec 3, 20254,735.004,750.004,610.004,700.004,597.71-0.21%26,888
Dec 2, 20254,730.004,750.004,605.004,710.004,607.501.73%42,500
Dec 1, 20254,690.004,775.004,605.004,630.004,529.24-1.28%32,966
Nov 28, 20254,585.004,710.004,545.004,690.004,587.933.19%27,953
Nov 27, 20254,650.004,740.004,540.004,545.004,446.09-3.30%65,767
Nov 26, 20254,625.004,735.004,600.004,700.004,597.710.97%76,463
Nov 25, 20254,760.004,920.004,625.004,655.004,553.69-2.10%44,048
Nov 24, 20254,770.004,870.004,680.004,755.004,651.52-0.31%32,808
Nov 21, 20254,880.004,880.004,735.004,770.004,666.19-2.65%40,881
Nov 20, 20254,680.004,900.004,680.004,900.004,793.364.03%41,395
Nov 19, 20254,700.004,820.004,695.004,710.004,607.500.21%51,808
Nov 18, 20254,900.004,915.004,415.004,700.004,597.71-4.47%139,574
Nov 17, 20254,965.005,030.004,880.004,920.004,812.93-1.99%101,094
Nov 14, 20254,965.005,230.004,950.005,020.004,910.75-173,074
Nov 13, 20255,100.005,300.005,000.005,020.004,910.75-1.57%357,229
Nov 12, 20254,835.005,100.004,835.005,100.004,989.014.83%104,819
Nov 11, 20254,865.004,955.004,800.004,865.004,759.12-0.82%59,057
Nov 10, 20254,775.004,935.004,770.004,905.004,798.252.83%53,212
Nov 7, 20254,705.004,875.004,705.004,770.004,666.19-0.63%54,349
Nov 6, 20254,840.004,920.004,780.004,800.004,695.54-1.54%56,110
Nov 5, 20254,805.004,915.004,615.004,875.004,768.911.56%163,402
Nov 4, 20254,830.004,905.004,785.004,800.004,695.54-0.62%86,867
Nov 3, 20255,010.005,020.004,790.004,830.004,724.89-3.98%211,896
Oct 31, 20255,100.005,120.004,945.005,030.004,920.53-1.57%112,902
Oct 30, 20255,080.005,270.005,040.005,110.004,998.790.59%215,976
Oct 29, 20255,150.005,150.005,000.005,080.004,969.45-0.59%56,506
Oct 28, 20255,370.005,580.005,070.005,110.004,998.790.20%327,730
Oct 27, 20255,060.005,170.004,950.005,100.004,989.011.19%161,121
Oct 24, 20254,950.005,090.004,925.005,040.004,930.321.20%80,166
Oct 23, 20255,050.005,090.004,980.004,980.004,871.62-1.39%65,111
Oct 22, 20255,000.005,100.004,890.005,050.004,940.101.10%71,114
Oct 21, 20254,970.005,070.004,950.004,995.004,886.290.10%81,082
Oct 20, 20254,820.005,020.004,820.004,990.004,881.402.89%127,498
Oct 17, 20255,070.005,080.004,850.004,850.004,744.45-4.34%205,912
Oct 16, 20255,100.005,140.005,010.005,070.004,959.66-68,035
Oct 15, 20255,040.005,190.005,000.005,070.004,959.66-0.59%124,408
Oct 14, 20255,190.005,240.005,070.005,100.004,989.01-1.73%168,334
Oct 13, 20255,170.005,250.005,040.005,190.005,077.05-1.33%82,510
Oct 10, 20255,350.005,360.005,120.005,260.005,145.53-2.05%166,531