CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 9,230.00 | 9,640.00 | 9,230.00 | 9,430.00 | 9,430.00 | 178,066 |
| 2023-11-01 | 9,500.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | 148,589 |
| 2023-10-31 | 9,830.00 | 10,560.00 | 9,080.00 | 9,460.00 | 9,460.00 | 591,640 |
| 2023-10-30 | 9,350.00 | 9,970.00 | 9,190.00 | 9,800.00 | 9,800.00 | 108,020 |
| 2023-10-27 | 9,680.00 | 10,000.00 | 9,380.00 | 9,380.00 | 9,380.00 | 293,148 |
| 2023-10-26 | 9,850.00 | 10,200.00 | 9,710.00 | 9,710.00 | 9,710.00 | 168,388 |
| 2023-10-25 | 10,550.00 | 10,670.00 | 9,620.00 | 9,960.00 | 9,960.00 | 340,234 |
| 2023-10-24 | 10,500.00 | 11,080.00 | 9,750.00 | 10,380.00 | 10,380.00 | 441,250 |
| 2023-10-23 | 9,870.00 | 10,620.00 | 9,670.00 | 10,490.00 | 10,490.00 | 401,462 |
| 2023-10-20 | 9,950.00 | 10,100.00 | 9,710.00 | 9,740.00 | 9,740.00 | 177,435 |
| 2023-10-19 | 10,400.00 | 10,570.00 | 10,100.00 | 10,180.00 | 10,180.00 | 172,581 |
| 2023-10-18 | 11,170.00 | 11,210.00 | 10,220.00 | 10,730.00 | 10,730.00 | 197,892 |
| 2023-10-17 | 11,300.00 | 11,560.00 | 11,200.00 | 11,210.00 | 11,210.00 | 62,867 |
| 2023-10-16 | 11,650.00 | 11,690.00 | 11,210.00 | 11,260.00 | 11,260.00 | 99,176 |
| 2023-10-13 | 11,860.00 | 12,040.00 | 11,600.00 | 11,800.00 | 11,800.00 | 86,398 |
| 2023-10-12 | 11,860.00 | 12,210.00 | 11,600.00 | 11,970.00 | 11,970.00 | 196,773 |
| 2023-10-11 | 11,290.00 | 11,920.00 | 11,100.00 | 11,700.00 | 11,700.00 | 176,449 |
| 2023-10-10 | 11,690.00 | 11,890.00 | 11,090.00 | 11,150.00 | 11,150.00 | 149,008 |
| 2023-10-06 | 10,910.00 | 11,790.00 | 10,910.00 | 11,690.00 | 11,690.00 | 161,763 |
| 2023-10-05 | 11,460.00 | 11,540.00 | 10,960.00 | 11,190.00 | 11,190.00 | 114,596 |
| 2023-10-04 | 11,400.00 | 11,730.00 | 10,930.00 | 11,470.00 | 11,470.00 | 246,828 |
| 2023-09-27 | 11,100.00 | 11,860.00 | 11,030.00 | 11,510.00 | 11,510.00 | 194,732 |
| 2023-09-26 | 10,800.00 | 11,280.00 | 10,800.00 | 11,100.00 | 11,100.00 | 180,014 |
| 2023-09-25 | 11,410.00 | 11,630.00 | 10,950.00 | 10,990.00 | 10,990.00 | 185,263 |
| 2023-09-22 | 12,100.00 | 12,280.00 | 11,590.00 | 11,660.00 | 11,660.00 | 344,207 |
| 2023-09-21 | 12,590.00 | 12,800.00 | 12,200.00 | 12,380.00 | 12,380.00 | 392,562 |
| 2023-09-20 | 12,480.00 | 12,950.00 | 12,190.00 | 12,750.00 | 12,750.00 | 751,792 |
| 2023-09-19 | 12,800.00 | 13,240.00 | 12,200.00 | 12,600.00 | 12,600.00 | 774,466 |
| 2023-09-18 | 11,680.00 | 13,970.00 | 11,500.00 | 13,050.00 | 13,050.00 | 3,996,434 |
| 2023-09-15 | 11,510.00 | 11,830.00 | 11,350.00 | 11,680.00 | 11,680.00 | 175,798 |
| 2023-09-14 | 11,410.00 | 11,630.00 | 11,270.00 | 11,510.00 | 11,510.00 | 122,916 |
| 2023-09-13 | 11,470.00 | 11,630.00 | 11,250.00 | 11,470.00 | 11,470.00 | 172,971 |
| 2023-09-12 | 11,820.00 | 12,090.00 | 11,220.00 | 11,530.00 | 11,530.00 | 261,525 |
| 2023-09-11 | 11,780.00 | 12,030.00 | 11,740.00 | 11,800.00 | 11,800.00 | 175,399 |
| 2023-09-08 | 11,880.00 | 12,070.00 | 11,630.00 | 11,730.00 | 11,730.00 | 205,361 |
| 2023-09-07 | 11,930.00 | 12,180.00 | 11,660.00 | 12,000.00 | 12,000.00 | 229,857 |
| 2023-09-06 | 12,340.00 | 12,550.00 | 11,980.00 | 12,010.00 | 12,010.00 | 355,886 |
| 2023-09-05 | 12,440.00 | 12,860.00 | 12,420.00 | 12,440.00 | 12,440.00 | 213,173 |
| 2023-09-04 | 12,720.00 | 12,860.00 | 12,340.00 | 12,510.00 | 12,510.00 | 279,923 |
| 2023-09-01 | 13,260.00 | 13,300.00 | 12,660.00 | 12,780.00 | 12,780.00 | 483,128 |
| 2023-08-31 | 13,170.00 | 13,550.00 | 13,080.00 | 13,250.00 | 13,250.00 | 703,515 |
| 2023-08-30 | 13,310.00 | 13,470.00 | 12,910.00 | 13,170.00 | 13,170.00 | 479,413 |
| 2023-08-29 | 13,130.00 | 13,680.00 | 13,010.00 | 13,230.00 | 13,230.00 | 719,291 |
| 2023-08-28 | 12,910.00 | 13,530.00 | 12,910.00 | 13,170.00 | 13,170.00 | 699,782 |
| 2023-08-25 | 13,190.00 | 13,800.00 | 12,660.00 | 13,050.00 | 13,050.00 | 1,463,719 |
| 2023-08-24 | 13,800.00 | 13,810.00 | 12,830.00 | 13,330.00 | 13,330.00 | 1,598,727 |
| 2023-08-23 | 14,120.00 | 14,640.00 | 13,750.00 | 14,000.00 | 14,000.00 | 1,353,094 |
| 2023-08-22 | 14,800.00 | 15,900.00 | 14,330.00 | 14,400.00 | 14,400.00 | 3,061,070 |
| 2023-08-21 | 14,620.00 | 15,340.00 | 13,950.00 | 14,740.00 | 14,740.00 | 6,995,804 |
| 2023-08-18 | 10,990.00 | 14,310.00 | 10,950.00 | 14,310.00 | 14,310.00 | 9,670,210 |
| 2023-08-17 | 11,600.00 | 11,750.00 | 10,600.00 | 11,010.00 | 11,010.00 | 980,179 |
| 2023-08-16 | 10,950.00 | 11,200.00 | 10,450.00 | 11,000.00 | 11,000.00 | 226,720 |
| 2023-08-14 | 10,670.00 | 11,290.00 | 10,570.00 | 11,000.00 | 11,000.00 | 498,891 |
| 2023-08-11 | 10,450.00 | 10,790.00 | 10,240.00 | 10,670.00 | 10,670.00 | 248,215 |
| 2023-08-10 | 10,670.00 | 10,670.00 | 10,380.00 | 10,380.00 | 10,380.00 | 207,200 |
| 2023-08-09 | 9,810.00 | 10,630.00 | 9,790.00 | 10,530.00 | 10,530.00 | 368,581 |
| 2023-08-08 | 10,430.00 | 10,460.00 | 9,800.00 | 9,810.00 | 9,810.00 | 158,907 |
| 2023-08-07 | 10,000.00 | 10,540.00 | 9,930.00 | 10,430.00 | 10,430.00 | 394,034 |
| 2023-08-04 | 9,810.00 | 9,970.00 | 9,580.00 | 9,920.00 | 9,920.00 | 111,369 |
| 2023-08-03 | 9,670.00 | 9,890.00 | 9,340.00 | 9,730.00 | 9,730.00 | 140,922 |
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.