CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,975.00 | 2,975.00 | 2,830.00 | 2,855.00 | 2,855.00 | 19,564 |
| 2026-10-19 | 2,890.00 | 2,965.00 | 2,835.00 | 2,925.00 | 2,925.00 | 57,950 |
| 2026-10-16 | 2,850.00 | 2,945.00 | 2,830.00 | 2,910.00 | 2,910.00 | 34,714 |
| 2026-10-15 | 2,890.00 | 2,895.00 | 2,770.00 | 2,825.00 | 2,825.00 | 68,600 |
| 2026-10-14 | 2,875.00 | 2,925.00 | 2,865.00 | 2,920.00 | 2,920.00 | 31,095 |
| 2026-10-13 | 2,900.00 | 2,900.00 | 2,775.00 | 2,880.00 | 2,880.00 | 109,025 |
| 2026-10-12 | 3,035.00 | 3,040.00 | 2,890.00 | 2,940.00 | 2,940.00 | 50,165 |
| 2026-10-08 | 3,040.00 | 3,070.00 | 3,000.00 | 3,040.00 | 3,040.00 | 61,559 |
| 2026-10-07 | 3,050.00 | 3,085.00 | 3,000.00 | 3,020.00 | 3,020.00 | 25,444 |
| 2026-10-06 | 3,135.00 | 3,135.00 | 3,015.00 | 3,040.00 | 3,040.00 | 34,082 |
| 2026-10-02 | 3,085.00 | 3,125.00 | 3,065.00 | 3,090.00 | 3,090.00 | 15,443 |
| 2026-10-01 | 3,070.00 | 3,100.00 | 3,010.00 | 3,100.00 | 3,100.00 | 43,755 |
| 2026-09-30 | 3,060.00 | 3,100.00 | 3,045.00 | 3,070.00 | 3,070.00 | 39,991 |
| 2026-09-29 | 3,050.00 | 3,075.00 | 3,010.00 | 3,060.00 | 3,060.00 | 40,664 |
| 2026-09-28 | 3,040.00 | 3,050.00 | 2,960.00 | 3,050.00 | 3,050.00 | 56,236 |
| 2026-09-23 | 3,045.00 | 3,045.00 | 2,980.00 | 3,005.00 | 3,005.00 | 46,886 |
| 2026-09-22 | 3,085.00 | 3,085.00 | 3,000.00 | 3,040.00 | 3,040.00 | 31,383 |
| 2026-09-21 | 3,105.00 | 3,105.00 | 3,025.00 | 3,060.00 | 3,060.00 | 14,484 |
| 2026-09-18 | 3,050.00 | 3,085.00 | 3,010.00 | 3,065.00 | 3,065.00 | 27,879 |
| 2026-09-17 | 3,090.00 | 3,110.00 | 3,030.00 | 3,040.00 | 3,040.00 | 23,040 |
| 2026-09-16 | 3,055.00 | 3,095.00 | 2,975.00 | 3,095.00 | 3,095.00 | 32,513 |
| 2026-09-15 | 3,050.00 | 3,060.00 | 2,985.00 | 3,045.00 | 3,045.00 | 16,988 |
| 2026-09-14 | 3,075.00 | 3,085.00 | 3,010.00 | 3,020.00 | 3,020.00 | 29,838 |
| 2026-09-11 | 3,045.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 26,272 |
| 2026-09-10 | 3,095.00 | 3,095.00 | 3,000.00 | 3,095.00 | 3,095.00 | 28,434 |
| 2026-09-09 | 3,130.00 | 3,130.00 | 3,030.00 | 3,060.00 | 3,060.00 | 9,995 |
| 2026-09-08 | 3,105.00 | 3,140.00 | 3,040.00 | 3,060.00 | 3,060.00 | 22,968 |
| 2026-09-07 | 3,110.00 | 3,165.00 | 3,065.00 | 3,130.00 | 3,130.00 | 33,745 |
| 2026-09-04 | 3,060.00 | 3,165.00 | 3,045.00 | 3,110.00 | 3,110.00 | 48,055 |
| 2026-09-03 | 3,115.00 | 3,165.00 | 3,025.00 | 3,060.00 | 3,060.00 | 50,853 |
| 2026-09-02 | 3,080.00 | 3,140.00 | 3,055.00 | 3,115.00 | 3,115.00 | 24,069 |
| 2026-09-01 | 3,100.00 | 3,130.00 | 3,035.00 | 3,110.00 | 3,110.00 | 21,458 |
| 2026-08-31 | 3,080.00 | 3,130.00 | 3,015.00 | 3,095.00 | 3,095.00 | 18,392 |
| 2026-08-28 | 3,050.00 | 3,150.00 | 2,990.00 | 3,090.00 | 3,090.00 | 29,192 |
| 2026-08-27 | 3,040.00 | 3,040.00 | 2,985.00 | 3,020.00 | 3,020.00 | 13,455 |
| 2026-08-26 | 3,020.00 | 3,040.00 | 2,975.00 | 3,020.00 | 3,020.00 | 17,678 |
| 2026-08-25 | 3,000.00 | 3,020.00 | 2,885.00 | 3,005.00 | 3,005.00 | 26,884 |
| 2026-08-24 | 2,920.00 | 3,015.00 | 2,920.00 | 3,015.00 | 3,015.00 | 27,931 |
| 2026-08-21 | 3,040.00 | 3,040.00 | 2,885.00 | 2,885.00 | 2,885.00 | 78,414 |
| 2026-08-20 | 3,005.00 | 3,145.00 | 3,005.00 | 3,055.00 | 3,055.00 | 30,447 |
| 2026-08-19 | 3,025.00 | 3,065.00 | 2,965.00 | 2,990.00 | 2,990.00 | 60,554 |
| 2026-08-18 | 3,185.00 | 3,185.00 | 3,035.00 | 3,055.00 | 3,055.00 | 112,329 |
| 2026-08-14 | 3,180.00 | 3,220.00 | 3,105.00 | 3,210.00 | 3,210.00 | 67,244 |
| 2026-08-13 | 3,380.00 | 3,395.00 | 3,165.00 | 3,200.00 | 3,200.00 | 140,099 |
| 2026-08-12 | 3,365.00 | 3,400.00 | 3,210.00 | 3,345.00 | 3,345.00 | 56,216 |
| 2026-08-11 | 3,295.00 | 3,435.00 | 3,245.00 | 3,365.00 | 3,365.00 | 96,343 |
| 2026-08-10 | 3,130.00 | 3,330.00 | 3,080.00 | 3,280.00 | 3,280.00 | 105,348 |
| 2026-08-07 | 3,080.00 | 3,150.00 | 3,035.00 | 3,065.00 | 3,065.00 | 25,334 |
| 2026-08-06 | 3,050.00 | 3,070.00 | 3,000.00 | 3,055.00 | 3,055.00 | 26,964 |
| 2026-08-05 | 3,020.00 | 3,090.00 | 3,000.00 | 3,050.00 | 3,050.00 | 30,667 |
| 2026-08-04 | 2,955.00 | 3,040.00 | 2,955.00 | 3,040.00 | 3,040.00 | 27,911 |
| 2026-08-03 | 2,870.00 | 3,010.00 | 2,870.00 | 2,970.00 | 2,970.00 | 25,032 |
| 2026-07-31 | 2,785.00 | 2,940.00 | 2,785.00 | 2,920.00 | 2,920.00 | 45,333 |
| 2026-07-30 | 2,570.00 | 2,880.00 | 2,570.00 | 2,760.00 | 2,760.00 | 76,636 |
| 2026-07-29 | 2,855.00 | 2,955.00 | 2,700.00 | 2,700.00 | 2,700.00 | 117,751 |
| 2026-07-28 | 2,995.00 | 2,995.00 | 2,775.00 | 2,855.00 | 2,855.00 | 60,444 |
| 2026-07-27 | 2,925.00 | 3,000.00 | 2,890.00 | 2,975.00 | 2,975.00 | 44,617 |
| 2026-07-24 | 2,930.00 | 2,955.00 | 2,855.00 | 2,925.00 | 2,925.00 | 29,897 |
| 2026-07-23 | 2,845.00 | 2,955.00 | 2,840.00 | 2,910.00 | 2,910.00 | 21,716 |
| 2026-07-22 | 2,845.00 | 2,895.00 | 2,790.00 | 2,840.00 | 2,840.00 | 32,290 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.