CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 10,030.00 | 10,210.00 | 9,730.00 | 9,930.00 | 9,930.00 | 115,391 |
| 2023-05-08 | 9,700.00 | 10,390.00 | 9,670.00 | 9,930.00 | 9,930.00 | 349,494 |
| 2023-05-04 | 9,170.00 | 9,690.00 | 9,080.00 | 9,600.00 | 9,600.00 | 180,416 |
| 2023-05-03 | 9,320.00 | 9,490.00 | 9,000.00 | 9,170.00 | 9,170.00 | 180,728 |
| 2023-05-02 | 9,640.00 | 9,710.00 | 9,390.00 | 9,410.00 | 9,410.00 | 176,259 |
| 2023-04-28 | 10,080.00 | 10,080.00 | 9,660.00 | 9,700.00 | 9,700.00 | 182,959 |
| 2023-04-27 | 9,950.00 | 10,090.00 | 9,940.00 | 10,070.00 | 10,070.00 | 98,820 |
| 2023-04-26 | 10,120.00 | 10,200.00 | 9,940.00 | 10,040.00 | 10,040.00 | 183,995 |
| 2023-04-25 | 10,660.00 | 10,890.00 | 9,890.00 | 10,150.00 | 10,150.00 | 618,958 |
| 2023-04-24 | 10,520.00 | 10,730.00 | 10,280.00 | 10,280.00 | 10,280.00 | 269,757 |
| 2023-04-21 | 10,300.00 | 10,550.00 | 9,990.00 | 10,530.00 | 10,530.00 | 539,338 |
| 2023-04-20 | 10,610.00 | 10,650.00 | 10,090.00 | 10,300.00 | 10,300.00 | 517,771 |
| 2023-04-19 | 10,260.00 | 10,870.00 | 10,160.00 | 10,530.00 | 10,530.00 | 811,522 |
| 2023-04-18 | 10,000.00 | 10,530.00 | 9,960.00 | 10,160.00 | 10,160.00 | 300,656 |
| 2023-04-17 | 10,300.00 | 10,320.00 | 10,000.00 | 10,130.00 | 10,130.00 | 169,498 |
| 2023-04-14 | 10,230.00 | 10,650.00 | 9,970.00 | 10,360.00 | 10,360.00 | 444,580 |
| 2023-04-13 | 10,420.00 | 10,430.00 | 9,870.00 | 10,100.00 | 10,100.00 | 377,710 |
| 2023-04-12 | 10,300.00 | 11,000.00 | 10,200.00 | 10,400.00 | 10,400.00 | 808,249 |
| 2023-04-11 | 10,320.00 | 10,460.00 | 9,590.00 | 10,070.00 | 10,070.00 | 706,126 |
| 2023-04-10 | 10,500.00 | 10,700.00 | 10,060.00 | 10,250.00 | 10,250.00 | 380,408 |
| 2023-04-07 | 10,480.00 | 10,740.00 | 10,020.00 | 10,700.00 | 10,700.00 | 468,593 |
| 2023-04-06 | 10,800.00 | 11,100.00 | 10,390.00 | 10,490.00 | 10,490.00 | 613,388 |
| 2023-04-05 | 11,470.00 | 11,670.00 | 10,660.00 | 11,000.00 | 11,000.00 | 1,409,785 |
| 2023-04-04 | 11,140.00 | 11,500.00 | 10,310.00 | 11,070.00 | 11,070.00 | 1,476,917 |
| 2023-04-03 | 10,180.00 | 11,640.00 | 10,090.00 | 10,950.00 | 10,950.00 | 3,267,961 |
| 2023-03-31 | 9,580.00 | 9,890.00 | 9,310.00 | 9,560.00 | 9,560.00 | 242,196 |
| 2023-03-30 | 9,520.00 | 9,730.00 | 9,160.00 | 9,670.00 | 9,670.00 | 200,336 |
| 2023-03-29 | 9,550.00 | 10,020.00 | 9,430.00 | 9,510.00 | 9,510.00 | 288,870 |
| 2023-03-28 | 9,790.00 | 9,880.00 | 9,300.00 | 9,670.00 | 9,670.00 | 344,624 |
| 2023-03-27 | 10,850.00 | 10,920.00 | 9,700.00 | 9,790.00 | 9,790.00 | 785,439 |
| 2023-03-24 | 11,050.00 | 11,400.00 | 10,190.00 | 10,190.00 | 10,190.00 | 350,057 |
| 2023-03-23 | 10,410.00 | 11,020.00 | 10,150.00 | 10,750.00 | 10,750.00 | 448,425 |
| 2023-03-22 | 10,530.00 | 10,650.00 | 10,300.00 | 10,400.00 | 10,400.00 | 237,287 |
| 2023-03-21 | 10,790.00 | 11,020.00 | 10,440.00 | 10,530.00 | 10,530.00 | 553,188 |
| 2023-03-20 | 10,410.00 | 10,640.00 | 10,100.00 | 10,530.00 | 10,530.00 | 210,627 |
| 2023-03-17 | 10,210.00 | 10,580.00 | 10,000.00 | 10,290.00 | 10,290.00 | 204,679 |
| 2023-03-16 | 9,440.00 | 10,910.00 | 9,150.00 | 10,580.00 | 10,580.00 | 1,352,272 |
| 2023-03-15 | 8,940.00 | 9,610.00 | 8,940.00 | 9,370.00 | 9,370.00 | 233,532 |
| 2023-03-14 | 9,290.00 | 9,290.00 | 8,020.00 | 8,900.00 | 8,900.00 | 302,884 |
| 2023-03-13 | 9,150.00 | 9,160.00 | 8,900.00 | 8,910.00 | 8,910.00 | 72,158 |
| 2023-03-10 | 9,390.00 | 9,390.00 | 9,080.00 | 9,160.00 | 9,160.00 | 76,234 |
| 2023-03-09 | 9,400.00 | 9,590.00 | 9,140.00 | 9,410.00 | 9,410.00 | 68,357 |
| 2023-03-08 | 9,740.00 | 9,880.00 | 9,350.00 | 9,410.00 | 9,410.00 | 99,100 |
| 2023-03-07 | 9,390.00 | 9,950.00 | 9,390.00 | 9,870.00 | 9,870.00 | 311,974 |
| 2023-03-06 | 9,080.00 | 9,500.00 | 8,820.00 | 9,320.00 | 9,320.00 | 123,802 |
| 2023-03-03 | 8,950.00 | 9,110.00 | 8,730.00 | 8,920.00 | 8,920.00 | 33,295 |
| 2023-03-02 | 9,010.00 | 9,140.00 | 8,700.00 | 8,870.00 | 8,870.00 | 76,340 |
| 2023-02-28 | 8,890.00 | 9,090.00 | 8,710.00 | 8,900.00 | 8,900.00 | 64,559 |
| 2023-02-27 | 9,130.00 | 9,250.00 | 8,900.00 | 9,080.00 | 9,080.00 | 81,914 |
| 2023-02-24 | 9,640.00 | 9,650.00 | 9,150.00 | 9,150.00 | 9,150.00 | 196,862 |
| 2023-02-23 | 9,240.00 | 9,830.00 | 9,150.00 | 9,660.00 | 9,660.00 | 385,122 |
| 2023-02-22 | 8,620.00 | 9,670.00 | 8,620.00 | 9,360.00 | 9,360.00 | 1,003,662 |
| 2023-02-21 | 8,590.00 | 8,870.00 | 8,460.00 | 8,600.00 | 8,600.00 | 89,780 |
| 2023-02-20 | 8,620.00 | 8,960.00 | 8,400.00 | 8,560.00 | 8,560.00 | 116,172 |
| 2023-02-17 | 8,530.00 | 8,640.00 | 8,380.00 | 8,480.00 | 8,480.00 | 50,097 |
| 2023-02-16 | 8,480.00 | 8,650.00 | 8,350.00 | 8,590.00 | 8,590.00 | 84,494 |
| 2023-02-15 | 8,250.00 | 8,730.00 | 8,240.00 | 8,490.00 | 8,490.00 | 134,623 |
| 2023-02-14 | 8,200.00 | 8,400.00 | 8,090.00 | 8,220.00 | 8,220.00 | 66,213 |
| 2023-02-13 | 8,410.00 | 8,490.00 | 8,090.00 | 8,200.00 | 8,200.00 | 69,262 |
| 2023-02-10 | 8,650.00 | 8,660.00 | 8,230.00 | 8,370.00 | 8,370.00 | 132,397 |
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.