CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,990.00 | 9,130.00 | 7,970.00 | 9,000.00 | 9,000.00 | 849,795 |
| 2023-02-07 | 7,840.00 | 8,010.00 | 7,750.00 | 7,900.00 | 7,900.00 | 119,416 |
| 2023-02-06 | 7,360.00 | 7,960.00 | 7,280.00 | 7,940.00 | 7,940.00 | 320,367 |
| 2023-02-03 | 7,010.00 | 7,750.00 | 6,960.00 | 7,430.00 | 7,430.00 | 708,989 |
| 2023-02-02 | 6,500.00 | 7,040.00 | 6,410.00 | 7,010.00 | 7,010.00 | 306,870 |
| 2023-02-01 | 6,250.00 | 6,680.00 | 6,180.00 | 6,490.00 | 6,490.00 | 354,008 |
| 2023-01-31 | 6,200.00 | 6,320.00 | 6,190.00 | 6,240.00 | 6,240.00 | 17,579 |
| 2023-01-30 | 6,410.00 | 6,410.00 | 6,210.00 | 6,280.00 | 6,280.00 | 37,379 |
| 2023-01-27 | 6,510.00 | 6,510.00 | 6,320.00 | 6,320.00 | 6,320.00 | 43,962 |
| 2023-01-26 | 6,440.00 | 6,510.00 | 6,370.00 | 6,420.00 | 6,420.00 | 53,359 |
| 2023-01-25 | 6,370.00 | 6,450.00 | 6,310.00 | 6,400.00 | 6,400.00 | 199,242 |
| 2023-01-20 | 6,250.00 | 6,330.00 | 6,180.00 | 6,290.00 | 6,290.00 | 35,117 |
| 2023-01-19 | 6,100.00 | 6,270.00 | 6,080.00 | 6,210.00 | 6,210.00 | 38,381 |
| 2023-01-18 | 6,140.00 | 6,210.00 | 6,070.00 | 6,140.00 | 6,140.00 | 35,146 |
| 2023-01-17 | 6,270.00 | 6,380.00 | 6,130.00 | 6,140.00 | 6,140.00 | 48,794 |
| 2023-01-16 | 6,180.00 | 6,300.00 | 6,120.00 | 6,270.00 | 6,270.00 | 45,120 |
| 2023-01-13 | 6,200.00 | 6,230.00 | 6,110.00 | 6,150.00 | 6,150.00 | 61,588 |
| 2023-01-12 | 6,280.00 | 6,300.00 | 6,130.00 | 6,180.00 | 6,180.00 | 48,581 |
| 2023-01-11 | 6,120.00 | 6,310.00 | 6,100.00 | 6,270.00 | 6,270.00 | 47,518 |
| 2023-01-10 | 6,250.00 | 6,250.00 | 6,080.00 | 6,090.00 | 6,090.00 | 49,402 |
| 2023-01-09 | 6,120.00 | 6,330.00 | 6,120.00 | 6,170.00 | 6,170.00 | 59,354 |
| 2023-01-06 | 6,040.00 | 6,160.00 | 5,930.00 | 6,120.00 | 6,120.00 | 56,365 |
| 2023-01-05 | 6,200.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 43,957 |
| 2023-01-04 | 6,070.00 | 6,300.00 | 6,070.00 | 6,140.00 | 6,140.00 | 122,891 |
| 2023-01-03 | 6,200.00 | 6,400.00 | 6,000.00 | 6,180.00 | 6,180.00 | 114,909 |
| 2023-01-02 | 6,310.00 | 6,470.00 | 6,180.00 | 6,200.00 | 6,200.00 | 59,152 |
| 2022-12-29 | 6,470.00 | 6,470.00 | 6,200.00 | 6,300.00 | 6,300.00 | 57,423 |
| 2022-12-28 | 6,400.00 | 6,570.00 | 6,360.00 | 6,470.00 | 6,470.00 | 73,587 |
| 2022-12-27 | 6,430.00 | 6,550.00 | 6,380.00 | 6,410.00 | 6,410.00 | 78,673 |
| 2022-12-26 | 6,600.00 | 6,600.00 | 6,410.00 | 6,410.00 | 6,410.00 | 92,445 |
| 2022-12-23 | 6,950.00 | 6,950.00 | 6,520.00 | 6,570.00 | 6,570.00 | 94,976 |
| 2022-12-22 | 6,910.00 | 7,000.00 | 6,850.00 | 6,890.00 | 6,890.00 | 28,124 |
| 2022-12-21 | 7,010.00 | 7,130.00 | 6,870.00 | 6,900.00 | 6,900.00 | 87,010 |
| 2022-12-20 | 7,270.00 | 7,270.00 | 6,900.00 | 6,980.00 | 6,980.00 | 87,283 |
| 2022-12-19 | 7,390.00 | 7,390.00 | 7,180.00 | 7,270.00 | 7,270.00 | 29,142 |
| 2022-12-16 | 7,100.00 | 7,380.00 | 7,100.00 | 7,380.00 | 7,380.00 | 42,008 |
| 2022-12-15 | 7,310.00 | 7,310.00 | 7,220.00 | 7,260.00 | 7,260.00 | 14,897 |
| 2022-12-14 | 7,260.00 | 7,380.00 | 7,200.00 | 7,320.00 | 7,320.00 | 59,391 |
| 2022-12-13 | 7,270.00 | 7,280.00 | 7,080.00 | 7,200.00 | 7,200.00 | 33,256 |
| 2022-12-12 | 7,080.00 | 7,250.00 | 7,050.00 | 7,120.00 | 7,120.00 | 16,972 |
| 2022-12-09 | 7,120.00 | 7,150.00 | 7,070.00 | 7,080.00 | 7,080.00 | 23,484 |
| 2022-12-08 | 7,200.00 | 7,250.00 | 7,040.00 | 7,120.00 | 7,120.00 | 28,329 |
| 2022-12-07 | 7,140.00 | 7,220.00 | 7,120.00 | 7,200.00 | 7,200.00 | 21,183 |
| 2022-12-06 | 7,300.00 | 7,350.00 | 7,170.00 | 7,230.00 | 7,230.00 | 24,264 |
| 2022-12-05 | 7,180.00 | 7,440.00 | 7,180.00 | 7,310.00 | 7,310.00 | 58,377 |
| 2022-12-02 | 7,230.00 | 7,230.00 | 7,100.00 | 7,180.00 | 7,180.00 | 24,332 |
| 2022-12-01 | 7,150.00 | 7,220.00 | 7,120.00 | 7,180.00 | 7,180.00 | 26,304 |
| 2022-11-30 | 7,080.00 | 7,150.00 | 7,040.00 | 7,100.00 | 7,100.00 | 34,685 |
| 2022-11-29 | 7,190.00 | 7,900.00 | 6,920.00 | 7,080.00 | 7,080.00 | 377,536 |
| 2022-11-28 | 7,130.00 | 7,130.00 | 6,910.00 | 7,000.00 | 7,000.00 | 30,190 |
| 2022-11-25 | 7,150.00 | 7,150.00 | 7,040.00 | 7,080.00 | 7,080.00 | 14,002 |
| 2022-11-24 | 7,080.00 | 7,240.00 | 6,950.00 | 7,070.00 | 7,070.00 | 104,251 |
| 2022-11-23 | 7,100.00 | 7,160.00 | 6,990.00 | 7,050.00 | 7,050.00 | 29,152 |
| 2022-11-22 | 7,100.00 | 7,150.00 | 6,980.00 | 7,010.00 | 7,010.00 | 29,493 |
| 2022-11-21 | 7,210.00 | 7,210.00 | 6,960.00 | 7,000.00 | 7,000.00 | 35,849 |
| 2022-11-18 | 7,330.00 | 7,330.00 | 7,120.00 | 7,130.00 | 7,130.00 | 42,609 |
| 2022-11-17 | 7,200.00 | 7,350.00 | 7,170.00 | 7,300.00 | 7,300.00 | 23,923 |
| 2022-11-16 | 7,250.00 | 7,300.00 | 7,160.00 | 7,230.00 | 7,230.00 | 43,224 |
| 2022-11-15 | 7,180.00 | 7,260.00 | 7,070.00 | 7,200.00 | 7,200.00 | 47,567 |
| 2022-11-14 | 6,910.00 | 7,290.00 | 6,850.00 | 7,200.00 | 7,200.00 | 104,135 |
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.