CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 9,250.00 | 9,310.00 | 9,100.00 | 9,170.00 | 9,170.00 | 36,377 |
| 2024-01-29 | 9,570.00 | 9,740.00 | 9,210.00 | 9,270.00 | 9,270.00 | 100,358 |
| 2024-01-26 | 9,350.00 | 9,980.00 | 9,280.00 | 9,570.00 | 9,570.00 | 210,067 |
| 2024-01-25 | 9,510.00 | 9,590.00 | 9,240.00 | 9,380.00 | 9,380.00 | 94,181 |
| 2024-01-24 | 9,270.00 | 9,700.00 | 9,010.00 | 9,480.00 | 9,480.00 | 161,883 |
| 2024-01-23 | 9,290.00 | 9,460.00 | 9,230.00 | 9,270.00 | 9,270.00 | 68,507 |
| 2024-01-22 | 9,080.00 | 9,290.00 | 9,050.00 | 9,230.00 | 9,230.00 | 67,309 |
| 2024-01-19 | 9,000.00 | 9,190.00 | 8,970.00 | 9,080.00 | 9,080.00 | 39,863 |
| 2024-01-18 | 8,720.00 | 9,020.00 | 8,720.00 | 9,000.00 | 9,000.00 | 41,247 |
| 2024-01-17 | 9,000.00 | 9,040.00 | 8,730.00 | 8,780.00 | 8,780.00 | 74,462 |
| 2024-01-16 | 8,990.00 | 9,170.00 | 8,870.00 | 9,000.00 | 9,000.00 | 64,164 |
| 2024-01-15 | 9,420.00 | 9,420.00 | 9,060.00 | 9,060.00 | 9,060.00 | 59,609 |
| 2024-01-12 | 9,600.00 | 9,720.00 | 9,190.00 | 9,250.00 | 9,250.00 | 110,612 |
| 2024-01-11 | 9,680.00 | 9,760.00 | 9,520.00 | 9,640.00 | 9,640.00 | 51,632 |
| 2024-01-10 | 9,730.00 | 9,880.00 | 9,650.00 | 9,680.00 | 9,680.00 | 56,143 |
| 2024-01-09 | 9,610.00 | 9,890.00 | 9,610.00 | 9,820.00 | 9,820.00 | 58,083 |
| 2024-01-08 | 9,980.00 | 9,980.00 | 9,610.00 | 9,610.00 | 9,610.00 | 141,627 |
| 2024-01-05 | 10,090.00 | 10,250.00 | 9,930.00 | 9,970.00 | 9,970.00 | 99,075 |
| 2024-01-04 | 10,640.00 | 10,640.00 | 10,020.00 | 10,090.00 | 10,090.00 | 222,100 |
| 2024-01-03 | 10,510.00 | 10,900.00 | 10,440.00 | 10,600.00 | 10,600.00 | 405,584 |
| 2024-01-02 | 10,680.00 | 10,680.00 | 10,090.00 | 10,280.00 | 10,280.00 | 132,957 |
| 2023-12-28 | 10,060.00 | 10,860.00 | 10,060.00 | 10,700.00 | 10,700.00 | 210,247 |
| 2023-12-27 | 10,500.00 | 10,640.00 | 10,060.00 | 10,210.00 | 10,210.00 | 315,784 |
| 2023-12-26 | 11,370.00 | 11,730.00 | 10,240.00 | 10,480.00 | 10,480.00 | 619,489 |
| 2023-12-22 | 10,850.00 | 11,700.00 | 10,590.00 | 11,300.00 | 11,300.00 | 600,011 |
| 2023-12-21 | 9,900.00 | 10,880.00 | 9,780.00 | 10,850.00 | 10,850.00 | 780,911 |
| 2023-12-20 | 9,680.00 | 10,050.00 | 9,600.00 | 9,950.00 | 9,950.00 | 268,196 |
| 2023-12-19 | 9,260.00 | 9,710.00 | 9,100.00 | 9,670.00 | 9,670.00 | 199,012 |
| 2023-12-18 | 9,190.00 | 9,280.00 | 9,070.00 | 9,270.00 | 9,270.00 | 57,138 |
| 2023-12-15 | 9,460.00 | 9,500.00 | 9,150.00 | 9,190.00 | 9,190.00 | 120,272 |
| 2023-12-14 | 9,020.00 | 9,930.00 | 8,970.00 | 9,440.00 | 9,440.00 | 462,539 |
| 2023-12-13 | 9,260.00 | 9,380.00 | 8,920.00 | 8,940.00 | 8,940.00 | 103,910 |
| 2023-12-12 | 9,360.00 | 9,520.00 | 9,260.00 | 9,350.00 | 9,350.00 | 59,494 |
| 2023-12-11 | 9,700.00 | 9,700.00 | 9,310.00 | 9,390.00 | 9,390.00 | 106,712 |
| 2023-12-08 | 9,680.00 | 9,700.00 | 9,460.00 | 9,650.00 | 9,650.00 | 74,966 |
| 2023-12-07 | 9,510.00 | 9,880.00 | 9,510.00 | 9,650.00 | 9,650.00 | 91,445 |
| 2023-12-06 | 9,700.00 | 9,710.00 | 9,460.00 | 9,610.00 | 9,610.00 | 74,901 |
| 2023-12-05 | 9,450.00 | 9,730.00 | 9,450.00 | 9,630.00 | 9,630.00 | 75,618 |
| 2023-12-04 | 9,500.00 | 9,590.00 | 9,320.00 | 9,500.00 | 9,500.00 | 82,053 |
| 2023-12-01 | 9,460.00 | 9,630.00 | 9,340.00 | 9,540.00 | 9,540.00 | 62,543 |
| 2023-11-30 | 9,520.00 | 9,800.00 | 9,470.00 | 9,570.00 | 9,570.00 | 119,231 |
| 2023-11-29 | 9,300.00 | 9,540.00 | 9,000.00 | 9,470.00 | 9,470.00 | 101,437 |
| 2023-11-28 | 9,480.00 | 9,490.00 | 9,130.00 | 9,380.00 | 9,380.00 | 115,841 |
| 2023-11-27 | 9,290.00 | 9,520.00 | 9,200.00 | 9,480.00 | 9,480.00 | 121,405 |
| 2023-11-24 | 9,200.00 | 9,320.00 | 9,130.00 | 9,270.00 | 9,270.00 | 73,957 |
| 2023-11-23 | 9,080.00 | 9,350.00 | 9,080.00 | 9,200.00 | 9,200.00 | 69,811 |
| 2023-11-22 | 9,020.00 | 9,240.00 | 8,940.00 | 9,130.00 | 9,130.00 | 81,564 |
| 2023-11-21 | 9,070.00 | 9,070.00 | 8,770.00 | 9,030.00 | 9,030.00 | 60,681 |
| 2023-11-20 | 8,590.00 | 9,120.00 | 8,560.00 | 8,930.00 | 8,930.00 | 110,440 |
| 2023-11-17 | 8,950.00 | 8,950.00 | 8,510.00 | 8,580.00 | 8,580.00 | 104,458 |
| 2023-11-16 | 8,660.00 | 8,950.00 | 8,650.00 | 8,950.00 | 8,950.00 | 97,610 |
| 2023-11-15 | 8,600.00 | 8,780.00 | 8,510.00 | 8,660.00 | 8,660.00 | 102,209 |
| 2023-11-14 | 8,380.00 | 8,650.00 | 8,380.00 | 8,540.00 | 8,540.00 | 132,145 |
| 2023-11-13 | 8,510.00 | 8,690.00 | 8,230.00 | 8,290.00 | 8,290.00 | 146,927 |
| 2023-11-10 | 8,710.00 | 8,800.00 | 8,460.00 | 8,500.00 | 8,500.00 | 165,506 |
| 2023-11-09 | 9,010.00 | 9,030.00 | 8,600.00 | 8,690.00 | 8,690.00 | 214,732 |
| 2023-11-08 | 9,250.00 | 9,300.00 | 9,000.00 | 9,030.00 | 9,030.00 | 151,072 |
| 2023-11-07 | 9,720.00 | 9,790.00 | 9,130.00 | 9,180.00 | 9,180.00 | 223,245 |
| 2023-11-06 | 9,430.00 | 9,850.00 | 9,330.00 | 9,690.00 | 9,690.00 | 208,002 |
| 2023-11-03 | 9,460.00 | 9,520.00 | 9,170.00 | 9,390.00 | 9,390.00 | 158,678 |
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.