CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,780.00 | 8,080.00 | 7,760.00 | 8,050.00 | 8,050.00 | 47,579 |
| 2024-04-26 | 7,980.00 | 7,980.00 | 7,750.00 | 7,780.00 | 7,780.00 | 23,060 |
| 2024-04-25 | 7,980.00 | 7,980.00 | 7,790.00 | 7,870.00 | 7,870.00 | 30,183 |
| 2024-04-24 | 7,940.00 | 8,040.00 | 7,900.00 | 8,000.00 | 8,000.00 | 29,779 |
| 2024-04-23 | 7,980.00 | 8,090.00 | 7,830.00 | 7,940.00 | 7,940.00 | 37,538 |
| 2024-04-22 | 7,790.00 | 7,990.00 | 7,790.00 | 7,880.00 | 7,880.00 | 33,757 |
| 2024-04-19 | 7,990.00 | 8,070.00 | 7,710.00 | 7,870.00 | 7,870.00 | 47,227 |
| 2024-04-18 | 7,820.00 | 8,030.00 | 7,810.00 | 7,990.00 | 7,990.00 | 42,239 |
| 2024-04-17 | 7,960.00 | 8,010.00 | 7,890.00 | 7,890.00 | 7,890.00 | 40,255 |
| 2024-04-16 | 8,250.00 | 8,250.00 | 7,860.00 | 7,990.00 | 7,990.00 | 118,946 |
| 2024-04-15 | 8,250.00 | 8,290.00 | 8,150.00 | 8,230.00 | 8,230.00 | 39,018 |
| 2024-04-12 | 8,230.00 | 8,440.00 | 8,150.00 | 8,390.00 | 8,390.00 | 42,344 |
| 2024-04-11 | 8,220.00 | 8,310.00 | 8,150.00 | 8,230.00 | 8,230.00 | 32,166 |
| 2024-04-09 | 8,370.00 | 8,500.00 | 8,190.00 | 8,310.00 | 8,310.00 | 66,876 |
| 2024-04-08 | 8,530.00 | 8,580.00 | 8,330.00 | 8,430.00 | 8,430.00 | 51,165 |
| 2024-04-05 | 8,500.00 | 8,630.00 | 8,440.00 | 8,530.00 | 8,530.00 | 56,321 |
| 2024-04-04 | 8,520.00 | 8,680.00 | 8,460.00 | 8,510.00 | 8,510.00 | 44,014 |
| 2024-04-03 | 8,510.00 | 8,660.00 | 8,430.00 | 8,510.00 | 8,510.00 | 68,506 |
| 2024-04-02 | 8,730.00 | 8,790.00 | 8,550.00 | 8,590.00 | 8,590.00 | 78,012 |
| 2024-04-01 | 8,680.00 | 8,800.00 | 8,380.00 | 8,720.00 | 8,720.00 | 111,265 |
| 2024-03-29 | 9,070.00 | 9,170.00 | 8,620.00 | 8,680.00 | 8,680.00 | 204,991 |
| 2024-03-28 | 9,200.00 | 9,420.00 | 9,050.00 | 9,190.00 | 9,190.00 | 334,975 |
| 2024-03-27 | 9,000.00 | 9,120.00 | 8,850.00 | 9,030.00 | 9,030.00 | 86,519 |
| 2024-03-26 | 9,070.00 | 9,300.00 | 8,890.00 | 9,040.00 | 9,040.00 | 84,561 |
| 2024-03-25 | 8,660.00 | 9,440.00 | 8,660.00 | 9,070.00 | 9,070.00 | 223,441 |
| 2024-03-22 | 8,640.00 | 8,750.00 | 8,600.00 | 8,650.00 | 8,650.00 | 59,023 |
| 2024-03-21 | 8,810.00 | 8,840.00 | 8,570.00 | 8,710.00 | 8,710.00 | 80,387 |
| 2024-03-20 | 8,910.00 | 9,060.00 | 8,710.00 | 8,730.00 | 8,730.00 | 72,846 |
| 2024-03-19 | 9,000.00 | 9,390.00 | 8,880.00 | 8,910.00 | 8,910.00 | 121,317 |
| 2024-03-18 | 8,980.00 | 9,190.00 | 8,850.00 | 9,140.00 | 9,140.00 | 114,546 |
| 2024-03-15 | 9,840.00 | 9,850.00 | 9,120.00 | 9,120.00 | 9,120.00 | 265,339 |
| 2024-03-14 | 9,940.00 | 10,010.00 | 9,500.00 | 9,840.00 | 9,840.00 | 210,990 |
| 2024-03-13 | 9,200.00 | 10,200.00 | 9,000.00 | 10,000.00 | 10,000.00 | 919,092 |
| 2024-03-12 | 9,140.00 | 9,290.00 | 8,880.00 | 8,990.00 | 8,990.00 | 105,278 |
| 2024-03-11 | 9,290.00 | 9,460.00 | 8,800.00 | 9,010.00 | 9,010.00 | 176,623 |
| 2024-03-08 | 8,580.00 | 9,500.00 | 8,470.00 | 9,200.00 | 9,200.00 | 598,416 |
| 2024-03-07 | 8,480.00 | 8,480.00 | 8,180.00 | 8,340.00 | 8,340.00 | 64,448 |
| 2024-03-06 | 8,290.00 | 8,490.00 | 8,290.00 | 8,350.00 | 8,350.00 | 36,919 |
| 2024-03-05 | 8,500.00 | 8,680.00 | 8,370.00 | 8,370.00 | 8,370.00 | 33,731 |
| 2024-03-04 | 8,770.00 | 8,890.00 | 8,460.00 | 8,500.00 | 8,500.00 | 78,617 |
| 2024-02-29 | 8,790.00 | 9,000.00 | 8,600.00 | 8,760.00 | 8,760.00 | 80,605 |
| 2024-02-28 | 8,940.00 | 9,060.00 | 8,670.00 | 8,710.00 | 8,710.00 | 116,023 |
| 2024-02-27 | 8,510.00 | 9,130.00 | 8,510.00 | 8,890.00 | 8,890.00 | 240,144 |
| 2024-02-26 | 8,510.00 | 8,590.00 | 8,410.00 | 8,550.00 | 8,550.00 | 25,741 |
| 2024-02-23 | 8,520.00 | 8,700.00 | 8,440.00 | 8,510.00 | 8,510.00 | 43,559 |
| 2024-02-22 | 8,590.00 | 8,670.00 | 8,480.00 | 8,570.00 | 8,570.00 | 43,291 |
| 2024-02-21 | 8,700.00 | 8,730.00 | 8,550.00 | 8,560.00 | 8,560.00 | 50,710 |
| 2024-02-20 | 8,650.00 | 8,740.00 | 8,600.00 | 8,710.00 | 8,710.00 | 23,267 |
| 2024-02-19 | 8,690.00 | 8,870.00 | 8,580.00 | 8,650.00 | 8,650.00 | 51,487 |
| 2024-02-16 | 8,680.00 | 8,810.00 | 8,580.00 | 8,750.00 | 8,750.00 | 67,385 |
| 2024-02-15 | 8,670.00 | 8,780.00 | 8,630.00 | 8,650.00 | 8,650.00 | 47,372 |
| 2024-02-14 | 8,650.00 | 8,750.00 | 8,620.00 | 8,650.00 | 8,650.00 | 43,474 |
| 2024-02-13 | 8,740.00 | 8,850.00 | 8,600.00 | 8,700.00 | 8,700.00 | 87,405 |
| 2024-02-08 | 8,870.00 | 9,080.00 | 8,730.00 | 8,740.00 | 8,740.00 | 49,360 |
| 2024-02-07 | 8,810.00 | 9,100.00 | 8,790.00 | 8,870.00 | 8,870.00 | 98,436 |
| 2024-02-06 | 9,000.00 | 9,160.00 | 8,810.00 | 8,830.00 | 8,830.00 | 36,134 |
| 2024-02-05 | 8,940.00 | 9,100.00 | 8,830.00 | 8,980.00 | 8,980.00 | 21,654 |
| 2024-02-02 | 8,860.00 | 9,090.00 | 8,860.00 | 8,940.00 | 8,940.00 | 25,573 |
| 2024-02-01 | 8,790.00 | 9,070.00 | 8,790.00 | 8,860.00 | 8,860.00 | 40,466 |
| 2024-01-31 | 9,110.00 | 9,200.00 | 8,920.00 | 8,920.00 | 8,920.00 | 49,290 |
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.