CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 10,300.00 | 10,950.00 | 10,250.00 | 10,600.00 | 10,600.00 | 400,745 |
| 2022-05-18 | 10,350.00 | 10,800.00 | 10,250.00 | 10,650.00 | 10,650.00 | 433,040 |
| 2022-05-17 | 10,250.00 | 10,350.00 | 10,050.00 | 10,350.00 | 10,350.00 | 169,616 |
| 2022-05-16 | 10,250.00 | 10,350.00 | 9,990.00 | 10,250.00 | 10,250.00 | 177,412 |
| 2022-05-13 | 10,300.00 | 10,350.00 | 9,950.00 | 10,200.00 | 10,200.00 | 180,666 |
| 2022-05-12 | 10,000.00 | 10,600.00 | 9,830.00 | 10,200.00 | 10,200.00 | 503,898 |
| 2022-05-11 | 10,000.00 | 10,250.00 | 9,940.00 | 10,150.00 | 10,150.00 | 180,198 |
| 2022-05-10 | 9,970.00 | 10,150.00 | 9,610.00 | 10,000.00 | 10,000.00 | 211,447 |
| 2022-05-09 | 9,730.00 | 10,200.00 | 9,460.00 | 10,050.00 | 10,050.00 | 317,710 |
| 2022-05-06 | 9,890.00 | 9,980.00 | 9,710.00 | 9,790.00 | 9,790.00 | 115,612 |
| 2022-05-04 | 10,000.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | 144,907 |
| 2022-05-03 | 10,300.00 | 10,550.00 | 9,990.00 | 10,000.00 | 10,000.00 | 506,889 |
| 2022-05-02 | 9,980.00 | 10,100.00 | 9,730.00 | 9,940.00 | 9,940.00 | 151,864 |
| 2022-04-29 | 9,790.00 | 10,050.00 | 9,720.00 | 9,980.00 | 9,980.00 | 202,673 |
| 2022-04-28 | 9,780.00 | 9,880.00 | 9,510.00 | 9,700.00 | 9,700.00 | 96,927 |
| 2022-04-27 | 9,830.00 | 10,250.00 | 9,490.00 | 9,720.00 | 9,720.00 | 310,722 |
| 2022-04-26 | 10,000.00 | 10,150.00 | 9,610.00 | 10,000.00 | 10,000.00 | 244,712 |
| 2022-04-25 | 9,300.00 | 10,050.00 | 9,180.00 | 9,910.00 | 9,910.00 | 554,920 |
| 2022-04-22 | 9,220.00 | 9,470.00 | 9,190.00 | 9,300.00 | 9,300.00 | 326,965 |
| 2022-04-21 | 9,540.00 | 9,550.00 | 9,200.00 | 9,280.00 | 9,280.00 | 232,698 |
| 2022-04-20 | 9,810.00 | 9,810.00 | 9,450.00 | 9,470.00 | 9,470.00 | 340,940 |
| 2022-04-19 | 9,790.00 | 10,700.00 | 9,180.00 | 9,850.00 | 9,850.00 | 1,064,282 |
| 2022-04-18 | 9,800.00 | 9,940.00 | 9,700.00 | 9,790.00 | 9,790.00 | 43,901 |
| 2022-04-15 | 9,610.00 | 10,150.00 | 9,600.00 | 9,810.00 | 9,810.00 | 75,684 |
| 2022-04-14 | 9,680.00 | 9,820.00 | 9,550.00 | 9,730.00 | 9,730.00 | 97,668 |
| 2022-04-13 | 9,520.00 | 9,590.00 | 9,360.00 | 9,540.00 | 9,540.00 | 59,873 |
| 2022-04-12 | 9,600.00 | 9,790.00 | 9,100.00 | 9,520.00 | 9,520.00 | 688,695 |
| 2022-04-11 | 9,940.00 | 9,940.00 | 9,340.00 | 9,400.00 | 9,400.00 | 260,194 |
| 2022-04-08 | 10,050.00 | 10,200.00 | 9,570.00 | 10,000.00 | 10,000.00 | 280,463 |
| 2022-04-07 | 10,700.00 | 11,000.00 | 9,980.00 | 9,990.00 | 9,990.00 | 395,749 |
| 2022-04-06 | 11,000.00 | 11,350.00 | 10,700.00 | 11,000.00 | 11,000.00 | 238,030 |
| 2022-04-05 | 11,150.00 | 11,200.00 | 10,550.00 | 11,200.00 | 11,200.00 | 349,783 |
| 2022-04-04 | 10,600.00 | 11,300.00 | 10,200.00 | 11,150.00 | 11,150.00 | 799,223 |
| 2022-04-01 | 10,150.00 | 10,700.00 | 9,720.00 | 10,700.00 | 10,700.00 | 630,062 |
| 2022-03-31 | 9,320.00 | 10,300.00 | 9,320.00 | 10,300.00 | 10,300.00 | 721,835 |
| 2022-03-30 | 9,500.00 | 9,600.00 | 9,270.00 | 9,320.00 | 9,320.00 | 112,527 |
| 2022-03-29 | 9,200.00 | 10,000.00 | 9,130.00 | 9,500.00 | 9,500.00 | 441,037 |
| 2022-03-28 | 9,440.00 | 9,650.00 | 8,960.00 | 9,080.00 | 9,080.00 | 92,745 |
| 2022-03-25 | 9,290.00 | 9,640.00 | 9,220.00 | 9,440.00 | 9,440.00 | 51,006 |
| 2022-03-24 | 9,260.00 | 9,380.00 | 9,170.00 | 9,300.00 | 9,300.00 | 34,264 |
| 2022-03-23 | 9,340.00 | 9,430.00 | 9,240.00 | 9,260.00 | 9,260.00 | 60,995 |
| 2022-03-22 | 9,300.00 | 9,430.00 | 9,200.00 | 9,400.00 | 9,400.00 | 63,283 |
| 2022-03-21 | 9,580.00 | 9,790.00 | 9,330.00 | 9,350.00 | 9,350.00 | 142,936 |
| 2022-03-18 | 8,900.00 | 10,250.00 | 8,890.00 | 9,680.00 | 9,680.00 | 1,177,872 |
| 2022-03-17 | 8,800.00 | 8,980.00 | 8,760.00 | 8,980.00 | 8,980.00 | 39,400 |
| 2022-03-16 | 8,950.00 | 8,950.00 | 8,620.00 | 8,750.00 | 8,750.00 | 21,674 |
| 2022-03-15 | 8,510.00 | 9,030.00 | 8,410.00 | 8,640.00 | 8,640.00 | 52,388 |
| 2022-03-14 | 8,940.00 | 8,940.00 | 8,480.00 | 8,510.00 | 8,510.00 | 66,180 |
| 2022-03-11 | 9,000.00 | 9,000.00 | 8,770.00 | 8,910.00 | 8,910.00 | 44,408 |
| 2022-03-10 | 9,100.00 | 9,150.00 | 8,850.00 | 8,960.00 | 8,960.00 | 44,940 |
| 2022-03-08 | 8,900.00 | 9,150.00 | 8,900.00 | 9,000.00 | 9,000.00 | 34,587 |
| 2022-03-07 | 9,310.00 | 9,310.00 | 9,020.00 | 9,150.00 | 9,150.00 | 41,218 |
| 2022-03-04 | 9,520.00 | 9,690.00 | 9,170.00 | 9,240.00 | 9,240.00 | 77,812 |
| 2022-03-03 | 9,690.00 | 9,790.00 | 9,530.00 | 9,600.00 | 9,600.00 | 48,728 |
| 2022-03-02 | 9,700.00 | 9,770.00 | 9,530.00 | 9,690.00 | 9,690.00 | 52,799 |
| 2022-02-28 | 9,610.00 | 9,740.00 | 9,470.00 | 9,600.00 | 9,600.00 | 57,265 |
| 2022-02-25 | 9,210.00 | 9,760.00 | 9,210.00 | 9,580.00 | 9,580.00 | 138,817 |
| 2022-02-24 | 8,800.00 | 9,340.00 | 8,700.00 | 9,210.00 | 9,210.00 | 140,565 |
| 2022-02-23 | 8,830.00 | 8,930.00 | 8,800.00 | 8,870.00 | 8,870.00 | 34,075 |
| 2022-02-22 | 8,900.00 | 9,110.00 | 8,730.00 | 8,820.00 | 8,820.00 | 50,561 |
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.