CTK Co., Ltd (260930.KQ) KOE

3,825.00

+105(+2.82%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	3,770	3,825	3,825	3,945	3,755	168,329
April 02, 2026	4,065	3,720	3,720	4,200	3,680	706,146
April 01, 2026	4,085	4,065	4,065	4,125	3,975	271,441
March 31, 2026	4,470	4,090	4,090	4,510	3,955	633,761
March 30, 2026	4,850	4,470	4,470	4,975	4,405	1.24M
March 27, 2026	4,520	4,595	4,595	5,410	4,420	4.03M
March 26, 2026	4,180	4,370	4,370	4,850	4,110	3.45M
March 25, 2026	4,270	4,135	4,135	4,670	4,105	1.41M
March 24, 2026	4,200	4,330	4,330	5,150	3,980	5.9M
March 23, 2026	3,905	4,175	4,175	4,745	3,860	3.79M
March 20, 2026	3,910	3,900	3,900	3,960	3,870	43,053
March 19, 2026	3,925	3,910	3,910	4,000	3,800	48,259
March 18, 2026	3,925	3,945	3,945	4,250	3,865	259,933
March 17, 2026	3,945	3,945	3,945	4,020	3,835	23,811
March 16, 2026	3,995	3,940	3,940	3,995	3,795	29,855
March 13, 2026	3,855	3,995	3,995	4,020	3,825	34,769
March 12, 2026	3,825	3,885	3,885	3,885	3,770	34,610
March 11, 2026	3,840	3,825	3,825	3,870	3,750	42,169
March 10, 2026	3,715	3,775	3,775	3,810	3,715	13,044
March 09, 2026	3,655	3,705	3,705	3,830	3,620	21,432
March 06, 2026	3,695	3,830	3,830	3,840	3,695	37,315
March 05, 2026	3,600	3,770	3,770	3,800	3,550	49,170
March 04, 2026	3,960	3,620	3,620	3,970	3,510	85,569
March 03, 2026	4,000	3,970	3,970	4,015	3,875	71,958
February 27, 2026	4,045	4,020	4,020	4,050	3,955	64,558
February 26, 2026	4,170	4,010	4,010	4,190	3,995	97,114
February 25, 2026	4,285	4,150	4,150	4,305	4,150	76,262
February 24, 2026	4,330	4,285	4,285	4,350	4,250	31,804
February 23, 2026	4,280	4,330	4,330	4,350	4,245	44,748
February 20, 2026	4,360	4,285	0	4,390	4,285	48,215
February 19, 2026	4,510	4,390	0	4,535	4,390	57,622
February 13, 2026	4,555	4,510	0	4,555	4,440	18,970
February 12, 2026	4,485	4,555	0	4,560	4,430	45,516
February 11, 2026	4,510	4,485	0	4,510	4,430	17,358
February 10, 2026	4,505	4,505	0	4,535	4,425	42,526
February 09, 2026	4,395	4,505	0	4,510	4,395	24,294
February 06, 2026	4,450	4,345	0	4,450	4,240	78,832
February 05, 2026	4,465	4,475	0	4,555	4,415	53,760
February 04, 2026	4,320	4,460	0	4,505	4,295	76,902
February 03, 2026	4,390	4,335	0	4,430	4,250	62,869
February 02, 2026	4,490	4,390	0	4,490	4,325	42,584
January 30, 2026	4,500	4,490	0	4,500	4,380	63,467
January 29, 2026	4,445	4,490	0	4,500	4,340	86,154
January 28, 2026	4,455	4,400	0	4,480	4,370	57,284
January 27, 2026	4,430	4,450	0	4,480	4,350	43,030
January 26, 2026	4,390	4,440	0	4,465	4,350	46,440
January 23, 2026	4,265	4,390	0	4,390	4,265	48,961
January 22, 2026	4,120	4,265	0	4,370	4,120	87,268
January 21, 2026	4,260	4,200	0	4,270	4,100	30,261
January 20, 2026	4,160	4,265	0	4,365	4,090	75,332
January 19, 2026	4,200	4,175	0	4,200	4,040	75,930
January 16, 2026	4,180	4,180	0	4,200	4,125	60,418
January 15, 2026	4,180	4,200	0	4,215	4,115	58,615
January 14, 2026	4,255	4,220	0	4,285	4,160	48,467
January 13, 2026	4,320	4,265	0	4,335	4,165	44,166
January 12, 2026	4,425	4,320	0	4,480	4,300	61,004
January 09, 2026	4,390	4,425	0	4,455	4,370	33,296
January 08, 2026	4,460	4,420	0	4,470	4,365	34,947
January 07, 2026	4,500	4,460	0	4,500	4,375	59,426
January 06, 2026	4,680	4,480	0	4,690	4,480	59,132