CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,900.00 | 6,980.00 | 6,870.00 | 6,880.00 | 6,880.00 | 40,531 |
| 2022-11-10 | 6,890.00 | 6,910.00 | 6,760.00 | 6,870.00 | 6,870.00 | 51,610 |
| 2022-11-09 | 7,010.00 | 7,010.00 | 6,870.00 | 6,890.00 | 6,890.00 | 25,403 |
| 2022-11-08 | 6,710.00 | 7,000.00 | 6,710.00 | 6,960.00 | 6,960.00 | 54,042 |
| 2022-11-07 | 6,770.00 | 6,810.00 | 6,720.00 | 6,750.00 | 6,750.00 | 20,478 |
| 2022-11-04 | 6,790.00 | 6,850.00 | 6,650.00 | 6,770.00 | 6,770.00 | 43,038 |
| 2022-11-03 | 6,790.00 | 6,880.00 | 6,750.00 | 6,790.00 | 6,790.00 | 24,333 |
| 2022-11-02 | 6,830.00 | 6,850.00 | 6,650.00 | 6,790.00 | 6,790.00 | 19,759 |
| 2022-11-01 | 6,760.00 | 6,870.00 | 6,740.00 | 6,810.00 | 6,810.00 | 23,272 |
| 2022-10-31 | 6,900.00 | 6,940.00 | 6,730.00 | 6,770.00 | 6,770.00 | 48,937 |
| 2022-10-28 | 6,890.00 | 7,000.00 | 6,800.00 | 6,830.00 | 6,830.00 | 48,854 |
| 2022-10-27 | 7,010.00 | 7,060.00 | 6,910.00 | 6,950.00 | 6,950.00 | 62,419 |
| 2022-10-26 | 7,260.00 | 7,310.00 | 6,930.00 | 7,000.00 | 7,000.00 | 165,462 |
| 2022-10-25 | 7,160.00 | 8,250.00 | 7,160.00 | 7,260.00 | 7,260.00 | 915,067 |
| 2022-10-24 | 8,450.00 | 8,920.00 | 7,150.00 | 7,150.00 | 7,150.00 | 795,079 |
| 2022-10-21 | 7,250.00 | 7,280.00 | 7,070.00 | 7,170.00 | 7,170.00 | 42,628 |
| 2022-10-20 | 7,250.00 | 7,340.00 | 7,170.00 | 7,250.00 | 7,250.00 | 18,405 |
| 2022-10-19 | 7,300.00 | 7,520.00 | 7,200.00 | 7,250.00 | 7,250.00 | 43,321 |
| 2022-10-18 | 7,290.00 | 7,310.00 | 7,150.00 | 7,280.00 | 7,280.00 | 35,963 |
| 2022-10-17 | 6,900.00 | 7,250.00 | 6,670.00 | 7,220.00 | 7,220.00 | 48,160 |
| 2022-10-14 | 6,680.00 | 7,010.00 | 6,680.00 | 6,900.00 | 6,900.00 | 23,412 |
| 2022-10-13 | 6,960.00 | 7,000.00 | 6,580.00 | 6,590.00 | 6,590.00 | 49,298 |
| 2022-10-12 | 7,000.00 | 7,090.00 | 6,860.00 | 6,870.00 | 6,870.00 | 37,871 |
| 2022-10-11 | 6,870.00 | 7,090.00 | 6,740.00 | 6,990.00 | 6,990.00 | 58,855 |
| 2022-10-07 | 6,770.00 | 6,930.00 | 6,700.00 | 6,870.00 | 6,870.00 | 37,174 |
| 2022-10-06 | 6,660.00 | 6,890.00 | 6,660.00 | 6,760.00 | 6,760.00 | 30,488 |
| 2022-10-05 | 6,900.00 | 7,010.00 | 6,640.00 | 6,650.00 | 6,650.00 | 33,738 |
| 2022-10-04 | 7,080.00 | 7,080.00 | 6,790.00 | 6,880.00 | 6,880.00 | 41,658 |
| 2022-09-30 | 6,290.00 | 7,090.00 | 6,290.00 | 6,900.00 | 6,900.00 | 129,008 |
| 2022-09-29 | 6,400.00 | 6,850.00 | 6,400.00 | 6,520.00 | 6,520.00 | 51,188 |
| 2022-09-28 | 6,510.00 | 6,720.00 | 6,200.00 | 6,450.00 | 6,450.00 | 63,970 |
| 2022-09-27 | 6,560.00 | 6,660.00 | 6,430.00 | 6,630.00 | 6,630.00 | 36,126 |
| 2022-09-26 | 6,970.00 | 7,010.00 | 6,480.00 | 6,560.00 | 6,560.00 | 80,881 |
| 2022-09-23 | 7,120.00 | 7,270.00 | 6,980.00 | 7,010.00 | 7,010.00 | 43,169 |
| 2022-09-22 | 7,270.00 | 7,270.00 | 7,000.00 | 7,200.00 | 7,200.00 | 70,449 |
| 2022-09-21 | 7,490.00 | 7,600.00 | 6,800.00 | 7,290.00 | 7,290.00 | 227,460 |
| 2022-09-20 | 7,810.00 | 7,960.00 | 7,470.00 | 7,530.00 | 7,530.00 | 120,290 |
| 2022-09-19 | 7,950.00 | 8,060.00 | 7,700.00 | 7,810.00 | 7,810.00 | 35,574 |
| 2022-09-16 | 7,940.00 | 8,040.00 | 7,930.00 | 7,940.00 | 7,940.00 | 14,088 |
| 2022-09-15 | 8,080.00 | 8,100.00 | 7,860.00 | 8,000.00 | 8,000.00 | 35,058 |
| 2022-09-14 | 7,900.00 | 8,110.00 | 7,850.00 | 8,060.00 | 8,060.00 | 46,151 |
| 2022-09-13 | 7,710.00 | 8,100.00 | 7,700.00 | 8,020.00 | 8,020.00 | 92,463 |
| 2022-09-08 | 7,660.00 | 7,660.00 | 7,550.00 | 7,630.00 | 7,630.00 | 16,400 |
| 2022-09-07 | 7,830.00 | 7,830.00 | 7,460.00 | 7,510.00 | 7,510.00 | 20,613 |
| 2022-09-06 | 7,580.00 | 7,690.00 | 7,580.00 | 7,600.00 | 7,600.00 | 23,774 |
| 2022-09-05 | 7,680.00 | 7,700.00 | 7,480.00 | 7,610.00 | 7,610.00 | 54,465 |
| 2022-09-02 | 7,740.00 | 7,950.00 | 7,620.00 | 7,700.00 | 7,700.00 | 68,283 |
| 2022-09-01 | 7,900.00 | 7,970.00 | 7,720.00 | 7,740.00 | 7,740.00 | 39,898 |
| 2022-08-31 | 7,800.00 | 7,960.00 | 7,740.00 | 7,900.00 | 7,900.00 | 28,216 |
| 2022-08-30 | 7,740.00 | 7,820.00 | 7,690.00 | 7,800.00 | 7,800.00 | 50,973 |
| 2022-08-29 | 7,790.00 | 7,860.00 | 7,750.00 | 7,750.00 | 7,750.00 | 76,230 |
| 2022-08-26 | 8,220.00 | 8,220.00 | 8,070.00 | 8,070.00 | 8,070.00 | 21,178 |
| 2022-08-25 | 8,030.00 | 8,200.00 | 8,000.00 | 8,150.00 | 8,150.00 | 117,582 |
| 2022-08-24 | 8,040.00 | 8,120.00 | 7,950.00 | 8,030.00 | 8,030.00 | 57,233 |
| 2022-08-23 | 8,000.00 | 8,120.00 | 7,950.00 | 8,040.00 | 8,040.00 | 49,969 |
| 2022-08-22 | 8,150.00 | 8,240.00 | 8,060.00 | 8,080.00 | 8,080.00 | 56,966 |
| 2022-08-19 | 8,560.00 | 8,560.00 | 8,130.00 | 8,280.00 | 8,280.00 | 113,557 |
| 2022-08-18 | 8,610.00 | 8,650.00 | 8,400.00 | 8,430.00 | 8,430.00 | 88,759 |
| 2022-08-17 | 8,670.00 | 8,790.00 | 8,590.00 | 8,610.00 | 8,610.00 | 52,719 |
| 2022-08-16 | 8,990.00 | 9,030.00 | 8,400.00 | 8,660.00 | 8,660.00 | 169,685 |
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.