CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,990.00 | 9,030.00 | 8,400.00 | 8,660.00 | 8,660.00 | 169,685 |
| 2022-08-12 | 8,930.00 | 9,130.00 | 8,860.00 | 9,130.00 | 9,130.00 | 86,275 |
| 2022-08-11 | 8,780.00 | 8,960.00 | 8,780.00 | 8,940.00 | 8,940.00 | 43,191 |
| 2022-08-10 | 8,770.00 | 8,840.00 | 8,650.00 | 8,760.00 | 8,760.00 | 41,366 |
| 2022-08-09 | 8,900.00 | 8,990.00 | 8,700.00 | 8,860.00 | 8,860.00 | 52,885 |
| 2022-08-08 | 8,630.00 | 9,100.00 | 8,630.00 | 8,890.00 | 8,890.00 | 125,193 |
| 2022-08-05 | 8,610.00 | 8,830.00 | 8,610.00 | 8,710.00 | 8,710.00 | 87,330 |
| 2022-08-04 | 8,150.00 | 8,800.00 | 8,090.00 | 8,700.00 | 8,700.00 | 316,314 |
| 2022-08-03 | 8,230.00 | 8,230.00 | 8,020.00 | 8,110.00 | 8,110.00 | 52,446 |
| 2022-08-02 | 8,140.00 | 8,260.00 | 7,960.00 | 8,120.00 | 8,120.00 | 59,952 |
| 2022-08-01 | 8,210.00 | 8,270.00 | 8,110.00 | 8,130.00 | 8,130.00 | 58,692 |
| 2022-07-29 | 8,190.00 | 8,370.00 | 8,190.00 | 8,210.00 | 8,210.00 | 35,462 |
| 2022-07-28 | 8,330.00 | 8,400.00 | 8,160.00 | 8,170.00 | 8,170.00 | 38,871 |
| 2022-07-27 | 8,260.00 | 8,330.00 | 8,170.00 | 8,270.00 | 8,270.00 | 41,907 |
| 2022-07-26 | 8,120.00 | 8,370.00 | 8,070.00 | 8,270.00 | 8,270.00 | 50,674 |
| 2022-07-25 | 8,070.00 | 8,130.00 | 7,930.00 | 8,120.00 | 8,120.00 | 58,650 |
| 2022-07-22 | 8,150.00 | 8,240.00 | 8,040.00 | 8,070.00 | 8,070.00 | 28,477 |
| 2022-07-21 | 8,290.00 | 8,290.00 | 8,140.00 | 8,150.00 | 8,150.00 | 33,746 |
| 2022-07-20 | 8,370.00 | 8,400.00 | 8,220.00 | 8,220.00 | 8,220.00 | 45,663 |
| 2022-07-19 | 8,300.00 | 8,380.00 | 8,160.00 | 8,270.00 | 8,270.00 | 39,751 |
| 2022-07-18 | 8,190.00 | 8,440.00 | 8,080.00 | 8,300.00 | 8,300.00 | 70,678 |
| 2022-07-15 | 8,090.00 | 8,150.00 | 7,850.00 | 8,010.00 | 8,010.00 | 40,754 |
| 2022-07-14 | 7,990.00 | 8,150.00 | 7,960.00 | 8,090.00 | 8,090.00 | 30,850 |
| 2022-07-13 | 8,150.00 | 8,250.00 | 8,020.00 | 8,020.00 | 8,020.00 | 44,952 |
| 2022-07-12 | 8,390.00 | 8,390.00 | 8,070.00 | 8,100.00 | 8,100.00 | 56,307 |
| 2022-07-11 | 8,230.00 | 8,420.00 | 8,130.00 | 8,380.00 | 8,380.00 | 34,536 |
| 2022-07-08 | 8,250.00 | 8,480.00 | 8,180.00 | 8,200.00 | 8,200.00 | 112,291 |
| 2022-07-07 | 8,180.00 | 8,310.00 | 8,110.00 | 8,210.00 | 8,210.00 | 40,948 |
| 2022-07-06 | 7,880.00 | 8,390.00 | 7,840.00 | 8,150.00 | 8,150.00 | 119,693 |
| 2022-07-05 | 7,550.00 | 7,890.00 | 7,550.00 | 7,840.00 | 7,840.00 | 79,025 |
| 2022-07-04 | 7,630.00 | 7,770.00 | 7,400.00 | 7,450.00 | 7,450.00 | 46,438 |
| 2022-07-01 | 7,900.00 | 8,180.00 | 7,540.00 | 7,650.00 | 7,650.00 | 73,659 |
| 2022-06-30 | 8,170.00 | 8,170.00 | 7,900.00 | 7,900.00 | 7,900.00 | 51,058 |
| 2022-06-29 | 8,180.00 | 8,220.00 | 8,050.00 | 8,070.00 | 8,070.00 | 24,915 |
| 2022-06-28 | 8,370.00 | 8,370.00 | 8,110.00 | 8,280.00 | 8,280.00 | 45,863 |
| 2022-06-27 | 8,080.00 | 8,360.00 | 8,060.00 | 8,290.00 | 8,290.00 | 73,376 |
| 2022-06-24 | 7,790.00 | 8,150.00 | 7,690.00 | 8,050.00 | 8,050.00 | 69,739 |
| 2022-06-23 | 8,030.00 | 8,130.00 | 7,610.00 | 7,740.00 | 7,740.00 | 101,261 |
| 2022-06-22 | 8,450.00 | 8,650.00 | 7,950.00 | 8,010.00 | 8,010.00 | 103,218 |
| 2022-06-21 | 8,770.00 | 8,770.00 | 8,210.00 | 8,430.00 | 8,430.00 | 82,219 |
| 2022-06-20 | 9,040.00 | 9,100.00 | 8,430.00 | 8,540.00 | 8,540.00 | 125,175 |
| 2022-06-17 | 8,800.00 | 9,080.00 | 8,670.00 | 9,050.00 | 9,050.00 | 54,291 |
| 2022-06-16 | 9,120.00 | 9,570.00 | 8,920.00 | 9,120.00 | 9,120.00 | 164,960 |
| 2022-06-15 | 9,300.00 | 9,410.00 | 8,940.00 | 9,010.00 | 9,010.00 | 152,949 |
| 2022-06-14 | 9,300.00 | 9,410.00 | 9,130.00 | 9,320.00 | 9,320.00 | 158,604 |
| 2022-06-13 | 9,960.00 | 9,980.00 | 9,550.00 | 9,590.00 | 9,590.00 | 219,817 |
| 2022-06-10 | 10,050.00 | 10,150.00 | 9,980.00 | 10,150.00 | 10,150.00 | 102,678 |
| 2022-06-09 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 118,051 |
| 2022-06-08 | 10,000.00 | 10,350.00 | 9,930.00 | 10,300.00 | 10,300.00 | 157,531 |
| 2022-06-07 | 9,930.00 | 10,250.00 | 9,860.00 | 10,050.00 | 10,050.00 | 151,330 |
| 2022-06-03 | 10,100.00 | 10,100.00 | 9,910.00 | 9,970.00 | 9,970.00 | 99,776 |
| 2022-06-02 | 10,100.00 | 10,150.00 | 9,830.00 | 9,990.00 | 9,990.00 | 98,079 |
| 2022-05-31 | 10,250.00 | 10,300.00 | 9,990.00 | 10,050.00 | 10,050.00 | 173,550 |
| 2022-05-30 | 10,550.00 | 10,550.00 | 10,200.00 | 10,300.00 | 10,300.00 | 234,881 |
| 2022-05-27 | 10,400.00 | 10,600.00 | 10,350.00 | 10,450.00 | 10,450.00 | 255,933 |
| 2022-05-26 | 10,300.00 | 10,450.00 | 10,150.00 | 10,250.00 | 10,250.00 | 97,528 |
| 2022-05-25 | 10,100.00 | 10,450.00 | 9,900.00 | 10,350.00 | 10,350.00 | 164,159 |
| 2022-05-24 | 10,650.00 | 10,650.00 | 10,150.00 | 10,200.00 | 10,200.00 | 217,649 |
| 2022-05-23 | 10,800.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,700.00 | 241,457 |
| 2022-05-20 | 10,550.00 | 11,150.00 | 10,500.00 | 10,750.00 | 10,750.00 | 457,709 |
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.