Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 060590.KQ stock page

CTCBIO Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,810.002,890.002,780.002,855.002,855.0023,555
2026-07-202,910.002,920.002,815.002,840.002,840.0036,856
2026-07-162,950.002,990.002,900.002,930.002,930.0025,364
2026-07-152,815.002,985.002,815.002,945.002,945.0041,873
2026-07-142,820.002,900.002,765.002,805.002,805.0068,337
2026-07-132,995.003,065.002,855.002,900.002,900.0068,644
2026-07-102,920.003,010.002,900.003,005.003,005.0036,108
2026-07-092,850.002,995.002,820.002,900.002,900.00100,451
2026-07-082,985.003,020.002,850.002,850.002,850.0075,162
2026-07-072,960.003,110.002,960.002,990.002,990.0069,176
2026-07-063,075.003,100.002,990.003,075.003,075.0033,069
2026-07-033,065.003,075.002,935.003,075.003,075.0045,849
2026-07-023,045.003,045.002,940.002,995.002,995.0052,903
2026-07-012,940.003,080.002,910.003,045.003,045.0092,598
2026-06-303,040.003,040.002,915.002,950.002,950.0076,033
2026-06-292,780.003,050.002,755.003,040.003,040.00143,644
2026-06-262,920.002,920.002,680.002,770.002,770.00122,765
2026-06-252,910.003,030.002,845.002,920.002,920.0072,541
2026-06-242,990.002,990.002,845.002,980.002,980.0060,353
2026-06-232,970.002,985.002,890.002,890.002,890.0081,591
2026-06-223,035.003,050.002,925.002,970.002,970.0084,699
2026-06-193,160.003,160.002,975.003,035.003,035.00104,280
2026-06-183,310.003,320.003,150.003,150.003,150.0053,365
2026-06-173,260.003,370.003,215.003,310.003,310.0049,689
2026-06-163,265.003,295.003,180.003,260.003,260.0056,945
2026-06-153,300.003,320.003,200.003,260.003,260.0056,024
2026-06-123,180.003,300.003,180.003,200.003,200.0043,436
2026-06-113,125.003,170.003,035.003,145.003,145.0044,177
2026-06-103,245.003,245.003,075.003,130.003,130.0054,522
2026-06-093,005.003,260.003,005.003,205.003,205.0080,228
2026-06-083,050.003,220.002,895.003,045.003,045.0081,260
2026-06-053,295.003,350.003,230.003,275.003,275.0048,019
2026-06-043,250.003,425.003,250.003,320.003,320.0031,665
2026-06-023,285.003,445.003,270.003,315.003,315.0075,311
2026-06-013,460.003,480.003,250.003,415.003,415.00170,984
2026-05-293,615.003,650.003,490.003,490.003,490.0082,333
2026-05-283,750.003,750.003,530.003,615.003,615.0095,660
2026-05-273,665.003,790.003,625.003,695.003,695.0078,185
2026-05-263,895.003,995.003,660.003,705.003,705.0057,959
2026-05-223,700.003,960.003,640.003,780.003,780.0063,384
2026-05-213,615.003,730.003,580.003,620.003,620.0044,323
2026-05-203,735.003,740.003,580.003,610.003,610.0069,051
2026-05-193,810.003,965.003,720.003,735.003,735.0098,500
2026-05-183,875.003,955.003,775.003,805.003,805.00129,516
2026-05-154,040.004,150.003,875.003,895.003,895.00170,644
2026-05-143,750.004,090.003,750.004,000.004,000.00222,263
2026-05-134,270.004,280.003,865.003,870.003,870.00414,196
2026-05-123,640.004,500.003,480.004,200.004,200.001,758,006
2026-05-113,655.003,660.003,555.003,565.003,565.0079,174
2026-05-083,680.003,725.003,610.003,665.003,665.0046,129
2026-05-073,670.003,715.003,640.003,675.003,675.0044,770
2026-05-063,855.003,855.003,650.003,670.003,670.00138,017
2026-05-043,920.003,950.003,835.003,855.003,855.0069,718
2026-04-303,915.003,945.003,880.003,915.003,915.0037,752
2026-04-293,900.003,915.003,830.003,910.003,910.0025,315
2026-04-283,855.003,875.003,835.003,860.003,860.0049,664
2026-04-273,980.003,980.003,880.003,880.003,880.0066,058
2026-04-243,940.003,970.003,865.003,970.003,970.0049,784
2026-04-233,860.003,900.003,830.003,895.003,895.0060,758
2026-04-223,975.003,975.003,860.003,880.003,880.0061,203
← NewerPage 2 of 21 · 1,223 trading daysOlder →

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.