CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,000.00 | 8,120.00 | 7,840.00 | 7,910.00 | 7,910.00 | 211,820 |
| 2024-07-25 | 8,100.00 | 8,280.00 | 7,980.00 | 8,000.00 | 8,000.00 | 495,947 |
| 2024-07-24 | 7,820.00 | 9,050.00 | 7,760.00 | 8,390.00 | 8,390.00 | 3,651,469 |
| 2024-07-23 | 7,580.00 | 7,860.00 | 7,580.00 | 7,720.00 | 7,720.00 | 73,029 |
| 2024-07-22 | 7,510.00 | 7,950.00 | 7,510.00 | 7,560.00 | 7,560.00 | 89,848 |
| 2024-07-19 | 7,620.00 | 7,650.00 | 7,430.00 | 7,490.00 | 7,490.00 | 78,592 |
| 2024-07-18 | 7,790.00 | 7,790.00 | 7,600.00 | 7,650.00 | 7,650.00 | 84,628 |
| 2024-07-17 | 7,740.00 | 7,930.00 | 7,740.00 | 7,790.00 | 7,790.00 | 56,658 |
| 2024-07-16 | 7,800.00 | 7,980.00 | 7,700.00 | 7,740.00 | 7,740.00 | 68,656 |
| 2024-07-15 | 7,750.00 | 7,980.00 | 7,730.00 | 7,850.00 | 7,850.00 | 58,795 |
| 2024-07-12 | 7,700.00 | 7,800.00 | 7,650.00 | 7,720.00 | 7,720.00 | 64,586 |
| 2024-07-11 | 7,900.00 | 7,950.00 | 7,700.00 | 7,740.00 | 7,740.00 | 53,865 |
| 2024-07-10 | 7,970.00 | 7,980.00 | 7,870.00 | 7,890.00 | 7,890.00 | 33,311 |
| 2024-07-09 | 7,860.00 | 8,010.00 | 7,850.00 | 7,970.00 | 7,970.00 | 60,560 |
| 2024-07-08 | 7,640.00 | 7,950.00 | 7,640.00 | 7,860.00 | 7,860.00 | 78,209 |
| 2024-07-05 | 7,700.00 | 7,830.00 | 7,600.00 | 7,650.00 | 7,650.00 | 104,252 |
| 2024-07-04 | 7,790.00 | 7,900.00 | 7,710.00 | 7,750.00 | 7,750.00 | 76,764 |
| 2024-07-03 | 7,800.00 | 7,880.00 | 7,740.00 | 7,830.00 | 7,830.00 | 53,763 |
| 2024-07-02 | 8,030.00 | 8,060.00 | 7,720.00 | 7,770.00 | 7,770.00 | 114,609 |
| 2024-07-01 | 7,690.00 | 7,940.00 | 7,680.00 | 7,870.00 | 7,870.00 | 54,052 |
| 2024-06-28 | 7,800.00 | 7,830.00 | 7,700.00 | 7,700.00 | 7,700.00 | 51,682 |
| 2024-06-27 | 7,800.00 | 7,840.00 | 7,690.00 | 7,770.00 | 7,770.00 | 60,621 |
| 2024-06-26 | 7,820.00 | 7,960.00 | 7,760.00 | 7,770.00 | 7,770.00 | 111,116 |
| 2024-06-25 | 7,810.00 | 7,980.00 | 7,720.00 | 7,880.00 | 7,880.00 | 159,080 |
| 2024-06-24 | 7,890.00 | 8,030.00 | 7,800.00 | 7,820.00 | 7,820.00 | 198,447 |
| 2024-06-21 | 7,750.00 | 9,280.00 | 7,720.00 | 7,980.00 | 7,980.00 | 3,817,817 |
| 2024-06-20 | 7,850.00 | 7,920.00 | 7,750.00 | 7,750.00 | 7,750.00 | 43,191 |
| 2024-06-19 | 7,800.00 | 7,890.00 | 7,770.00 | 7,850.00 | 7,850.00 | 40,669 |
| 2024-06-18 | 7,830.00 | 7,930.00 | 7,780.00 | 7,860.00 | 7,860.00 | 38,951 |
| 2024-06-17 | 7,710.00 | 7,940.00 | 7,700.00 | 7,880.00 | 7,880.00 | 36,314 |
| 2024-06-14 | 7,820.00 | 7,890.00 | 7,700.00 | 7,760.00 | 7,760.00 | 65,455 |
| 2024-06-13 | 7,930.00 | 7,980.00 | 7,820.00 | 7,830.00 | 7,830.00 | 39,996 |
| 2024-06-12 | 7,900.00 | 7,980.00 | 7,890.00 | 7,900.00 | 7,900.00 | 40,258 |
| 2024-06-11 | 7,970.00 | 8,030.00 | 7,870.00 | 7,890.00 | 7,890.00 | 66,916 |
| 2024-06-10 | 8,030.00 | 8,090.00 | 7,910.00 | 7,980.00 | 7,980.00 | 46,282 |
| 2024-06-07 | 8,010.00 | 8,140.00 | 7,960.00 | 8,030.00 | 8,030.00 | 31,578 |
| 2024-06-05 | 7,980.00 | 8,180.00 | 7,920.00 | 7,950.00 | 7,950.00 | 71,767 |
| 2024-06-04 | 8,060.00 | 8,130.00 | 7,910.00 | 8,000.00 | 8,000.00 | 43,205 |
| 2024-06-03 | 8,110.00 | 8,250.00 | 8,060.00 | 8,070.00 | 8,070.00 | 58,393 |
| 2024-05-31 | 7,960.00 | 8,110.00 | 7,910.00 | 8,110.00 | 8,110.00 | 85,761 |
| 2024-05-30 | 8,050.00 | 8,100.00 | 7,900.00 | 7,960.00 | 7,960.00 | 66,623 |
| 2024-05-29 | 7,960.00 | 8,340.00 | 7,900.00 | 8,050.00 | 8,050.00 | 177,684 |
| 2024-05-28 | 7,890.00 | 8,000.00 | 7,880.00 | 7,960.00 | 7,960.00 | 58,894 |
| 2024-05-27 | 8,030.00 | 8,110.00 | 7,880.00 | 7,950.00 | 7,950.00 | 81,781 |
| 2024-05-24 | 7,930.00 | 8,370.00 | 7,890.00 | 8,100.00 | 8,100.00 | 138,056 |
| 2024-05-23 | 7,830.00 | 8,010.00 | 7,800.00 | 7,930.00 | 7,930.00 | 97,896 |
| 2024-05-22 | 8,030.00 | 8,130.00 | 7,900.00 | 7,920.00 | 7,920.00 | 204,032 |
| 2024-05-21 | 8,590.00 | 8,610.00 | 8,040.00 | 8,050.00 | 8,050.00 | 456,840 |
| 2024-05-20 | 8,920.00 | 9,370.00 | 8,530.00 | 8,620.00 | 8,620.00 | 771,670 |
| 2024-05-17 | 10,160.00 | 10,500.00 | 8,930.00 | 9,060.00 | 9,060.00 | 5,093,367 |
| 2024-05-16 | 8,270.00 | 8,790.00 | 8,270.00 | 8,600.00 | 8,600.00 | 187,393 |
| 2024-05-14 | 8,080.00 | 8,350.00 | 7,950.00 | 8,250.00 | 8,250.00 | 35,658 |
| 2024-05-13 | 7,900.00 | 8,220.00 | 7,900.00 | 8,100.00 | 8,100.00 | 60,776 |
| 2024-05-10 | 8,130.00 | 8,130.00 | 7,910.00 | 7,910.00 | 7,910.00 | 25,048 |
| 2024-05-09 | 8,030.00 | 8,120.00 | 7,960.00 | 8,040.00 | 8,040.00 | 51,830 |
| 2024-05-08 | 7,930.00 | 8,120.00 | 7,930.00 | 8,050.00 | 8,050.00 | 23,644 |
| 2024-05-07 | 8,020.00 | 8,050.00 | 7,930.00 | 8,010.00 | 8,010.00 | 22,459 |
| 2024-05-03 | 8,080.00 | 8,210.00 | 7,990.00 | 8,010.00 | 8,010.00 | 31,140 |
| 2024-05-02 | 8,110.00 | 8,230.00 | 8,060.00 | 8,080.00 | 8,080.00 | 22,298 |
| 2024-04-30 | 8,050.00 | 8,220.00 | 7,990.00 | 8,150.00 | 8,150.00 | 27,459 |
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.