CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,430.00 | 9,720.00 | 9,430.00 | 9,550.00 | 9,550.00 | 80,623 |
| 2023-08-01 | 9,300.00 | 9,530.00 | 9,200.00 | 9,470.00 | 9,470.00 | 159,013 |
| 2023-07-31 | 9,140.00 | 9,290.00 | 9,020.00 | 9,240.00 | 9,240.00 | 82,279 |
| 2023-07-28 | 8,920.00 | 9,210.00 | 8,910.00 | 9,140.00 | 9,140.00 | 61,656 |
| 2023-07-27 | 8,830.00 | 9,240.00 | 8,830.00 | 9,080.00 | 9,080.00 | 80,554 |
| 2023-07-26 | 9,300.00 | 9,300.00 | 8,770.00 | 8,980.00 | 8,980.00 | 253,206 |
| 2023-07-25 | 9,350.00 | 9,480.00 | 9,130.00 | 9,310.00 | 9,310.00 | 106,182 |
| 2023-07-24 | 9,350.00 | 9,460.00 | 9,100.00 | 9,350.00 | 9,350.00 | 128,652 |
| 2023-07-21 | 9,380.00 | 9,630.00 | 9,300.00 | 9,410.00 | 9,410.00 | 102,942 |
| 2023-07-20 | 9,510.00 | 9,510.00 | 9,180.00 | 9,300.00 | 9,300.00 | 75,123 |
| 2023-07-19 | 9,500.00 | 9,640.00 | 9,380.00 | 9,460.00 | 9,460.00 | 58,946 |
| 2023-07-18 | 9,590.00 | 9,590.00 | 9,440.00 | 9,500.00 | 9,500.00 | 32,024 |
| 2023-07-17 | 9,840.00 | 9,890.00 | 9,000.00 | 9,540.00 | 9,540.00 | 103,231 |
| 2023-07-14 | 9,730.00 | 9,900.00 | 9,280.00 | 9,840.00 | 9,840.00 | 171,584 |
| 2023-07-13 | 9,580.00 | 9,690.00 | 9,460.00 | 9,550.00 | 9,550.00 | 63,585 |
| 2023-07-12 | 9,550.00 | 9,700.00 | 9,500.00 | 9,580.00 | 9,580.00 | 120,899 |
| 2023-07-11 | 9,480.00 | 9,580.00 | 9,400.00 | 9,550.00 | 9,550.00 | 28,576 |
| 2023-07-10 | 9,700.00 | 9,890.00 | 9,420.00 | 9,480.00 | 9,480.00 | 102,194 |
| 2023-07-07 | 9,760.00 | 9,990.00 | 9,470.00 | 9,720.00 | 9,720.00 | 68,957 |
| 2023-07-06 | 9,800.00 | 9,860.00 | 9,550.00 | 9,760.00 | 9,760.00 | 62,716 |
| 2023-07-05 | 9,890.00 | 9,890.00 | 9,730.00 | 9,770.00 | 9,770.00 | 33,162 |
| 2023-07-04 | 9,900.00 | 10,000.00 | 9,740.00 | 9,800.00 | 9,800.00 | 51,676 |
| 2023-07-03 | 9,940.00 | 10,220.00 | 9,790.00 | 9,900.00 | 9,900.00 | 78,049 |
| 2023-06-30 | 9,640.00 | 10,190.00 | 9,440.00 | 9,980.00 | 9,980.00 | 205,019 |
| 2023-06-29 | 9,780.00 | 9,920.00 | 9,520.00 | 9,560.00 | 9,560.00 | 99,545 |
| 2023-06-28 | 9,960.00 | 10,350.00 | 9,720.00 | 9,740.00 | 9,740.00 | 171,689 |
| 2023-06-27 | 9,550.00 | 9,950.00 | 9,540.00 | 9,890.00 | 9,890.00 | 136,606 |
| 2023-06-26 | 9,580.00 | 9,750.00 | 9,340.00 | 9,530.00 | 9,530.00 | 116,506 |
| 2023-06-23 | 9,800.00 | 9,900.00 | 9,530.00 | 9,670.00 | 9,670.00 | 117,903 |
| 2023-06-22 | 9,840.00 | 10,000.00 | 9,730.00 | 9,750.00 | 9,750.00 | 87,476 |
| 2023-06-21 | 9,870.00 | 10,040.00 | 9,720.00 | 9,840.00 | 9,840.00 | 131,542 |
| 2023-06-20 | 10,000.00 | 10,100.00 | 9,700.00 | 9,830.00 | 9,830.00 | 263,056 |
| 2023-06-19 | 10,150.00 | 10,200.00 | 9,930.00 | 10,020.00 | 10,020.00 | 111,710 |
| 2023-06-16 | 10,210.00 | 10,500.00 | 10,050.00 | 10,140.00 | 10,140.00 | 153,399 |
| 2023-06-15 | 10,600.00 | 10,720.00 | 10,090.00 | 10,200.00 | 10,200.00 | 208,389 |
| 2023-06-14 | 10,590.00 | 10,670.00 | 10,220.00 | 10,270.00 | 10,270.00 | 173,316 |
| 2023-06-13 | 10,990.00 | 11,000.00 | 10,430.00 | 10,590.00 | 10,590.00 | 205,215 |
| 2023-06-12 | 11,200.00 | 11,220.00 | 10,690.00 | 10,880.00 | 10,880.00 | 314,267 |
| 2023-06-09 | 10,430.00 | 11,190.00 | 10,340.00 | 11,130.00 | 11,130.00 | 533,207 |
| 2023-06-08 | 10,420.00 | 10,700.00 | 10,350.00 | 10,430.00 | 10,430.00 | 105,547 |
| 2023-06-07 | 10,360.00 | 11,200.00 | 10,330.00 | 10,500.00 | 10,500.00 | 537,347 |
| 2023-06-05 | 10,410.00 | 10,480.00 | 10,330.00 | 10,370.00 | 10,370.00 | 85,822 |
| 2023-06-02 | 10,610.00 | 10,620.00 | 10,410.00 | 10,510.00 | 10,510.00 | 76,698 |
| 2023-06-01 | 10,340.00 | 10,550.00 | 10,260.00 | 10,510.00 | 10,510.00 | 93,693 |
| 2023-05-31 | 10,530.00 | 10,620.00 | 10,260.00 | 10,260.00 | 10,260.00 | 166,726 |
| 2023-05-30 | 10,820.00 | 10,850.00 | 10,480.00 | 10,520.00 | 10,520.00 | 146,330 |
| 2023-05-26 | 10,630.00 | 10,960.00 | 10,430.00 | 10,810.00 | 10,810.00 | 252,287 |
| 2023-05-25 | 10,610.00 | 10,840.00 | 10,390.00 | 10,540.00 | 10,540.00 | 335,050 |
| 2023-05-24 | 10,640.00 | 10,780.00 | 10,530.00 | 10,640.00 | 10,640.00 | 90,780 |
| 2023-05-23 | 10,840.00 | 11,120.00 | 10,580.00 | 10,640.00 | 10,640.00 | 255,945 |
| 2023-05-22 | 10,880.00 | 11,000.00 | 10,700.00 | 10,850.00 | 10,850.00 | 135,635 |
| 2023-05-19 | 10,910.00 | 11,120.00 | 10,770.00 | 10,910.00 | 10,910.00 | 319,353 |
| 2023-05-18 | 11,800.00 | 11,800.00 | 10,820.00 | 11,020.00 | 11,020.00 | 680,034 |
| 2023-05-17 | 12,700.00 | 12,780.00 | 11,700.00 | 11,920.00 | 11,920.00 | 1,223,876 |
| 2023-05-16 | 11,650.00 | 12,570.00 | 11,510.00 | 12,200.00 | 12,200.00 | 1,982,499 |
| 2023-05-15 | 11,980.00 | 11,980.00 | 11,020.00 | 11,410.00 | 11,410.00 | 774,553 |
| 2023-05-12 | 10,250.00 | 11,970.00 | 10,230.00 | 11,940.00 | 11,940.00 | 2,686,282 |
| 2023-05-11 | 10,270.00 | 10,680.00 | 10,020.00 | 10,240.00 | 10,240.00 | 1,041,024 |
| 2023-05-10 | 9,830.00 | 10,110.00 | 9,800.00 | 9,980.00 | 9,980.00 | 59,867 |
| 2023-05-09 | 10,030.00 | 10,210.00 | 9,730.00 | 9,930.00 | 9,930.00 | 115,391 |
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.