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
2026-04-214,150.004,200.003,940.003,955.003,955.00110,638
2026-04-204,100.004,205.004,030.004,035.004,035.0094,952
2026-04-174,170.004,230.004,010.004,160.004,160.00119,246
2026-04-163,900.004,115.003,895.004,045.004,045.00116,359
2026-04-153,810.003,900.003,765.003,900.003,900.0076,092
2026-04-143,715.003,820.003,715.003,810.003,810.0070,143
2026-04-133,770.003,770.003,650.003,725.003,725.0064,536
2026-04-103,675.003,730.003,620.003,710.003,710.0059,002
2026-04-093,730.003,750.003,580.003,640.003,640.0042,863
2026-04-083,660.003,730.003,650.003,710.003,710.0042,169
2026-04-073,695.003,740.003,575.003,620.003,620.0057,261
2026-04-063,770.003,770.003,670.003,690.003,690.0040,337
2026-04-033,705.003,780.003,705.003,770.003,770.0022,619
2026-04-023,935.003,935.003,650.003,705.003,705.0066,898
2026-04-013,900.003,900.003,800.003,895.003,895.0048,176
2026-03-313,815.003,852.003,750.003,790.003,790.0047,820
2026-03-303,885.003,905.003,795.003,850.003,850.0031,988
2026-03-273,945.003,945.003,840.003,945.003,945.0034,543
2026-03-263,905.003,970.003,885.003,940.003,940.0026,714
2026-03-253,980.003,985.003,870.003,940.003,940.0035,189
2026-03-243,880.003,990.003,840.003,910.003,910.0054,493
2026-03-233,980.003,980.003,820.003,835.003,835.0062,218
2026-03-203,970.004,010.003,905.003,985.003,985.0055,152
2026-03-193,945.003,945.003,875.003,925.003,925.0056,531
2026-03-184,015.004,075.003,945.003,980.003,980.0067,278
2026-03-174,100.004,100.004,010.004,015.004,015.0036,781
2026-03-164,190.004,190.003,995.004,020.004,020.0073,722
2026-03-133,970.004,220.003,880.004,070.004,070.00163,847
2026-03-123,905.004,030.003,905.003,970.003,970.0074,206
2026-03-114,090.004,090.003,955.003,970.003,970.0078,744
2026-03-103,995.004,050.003,885.004,005.004,005.0071,085
2026-03-093,950.003,950.003,690.003,870.003,870.00114,286
2026-03-063,855.004,050.003,855.003,995.003,995.0081,297
2026-03-053,785.004,045.003,770.004,000.004,000.00111,841
2026-03-043,980.003,995.003,635.003,635.003,635.00248,442
2026-03-034,100.004,200.004,015.004,035.004,035.00136,503
2026-02-274,310.004,310.004,135.004,155.004,155.00175,187
2026-02-264,430.004,520.004,255.004,310.004,310.00191,181
2026-02-254,400.004,400.004,330.004,385.004,385.00106,748
2026-02-244,300.004,397.004,290.004,370.004,370.00144,234
2026-02-234,345.004,355.004,230.004,330.004,330.00122,071
2026-02-204,250.004,340.004,230.004,320.004,320.0098,631
2026-02-194,230.004,280.004,150.004,250.004,250.0095,944
2026-02-134,200.004,210.004,125.004,195.004,195.0087,887
2026-02-124,250.004,290.004,200.004,245.004,245.0063,638
2026-02-114,250.004,260.004,205.004,245.004,245.0085,883
2026-02-104,200.004,255.004,200.004,225.004,225.0048,051
2026-02-094,115.004,230.004,115.004,190.004,190.0059,455
2026-02-064,125.004,130.003,915.004,105.004,105.00138,604
2026-02-054,260.004,260.004,125.004,125.004,125.0078,827
2026-02-044,200.004,260.004,150.004,245.004,245.0069,050
2026-02-034,150.004,190.004,095.004,190.004,190.00133,658
2026-02-024,275.004,300.004,060.004,100.004,100.00157,359
2026-01-304,515.004,515.004,220.004,270.004,270.00201,024
2026-01-294,470.004,475.004,350.004,440.004,440.00136,323
2026-01-284,545.004,590.004,470.004,470.004,470.0094,328
2026-01-274,540.004,595.004,470.004,540.004,540.0089,804
2026-01-264,400.004,565.004,400.004,540.004,540.0088,965
2026-01-234,310.004,445.004,250.004,425.004,425.0062,023
2026-01-224,275.004,320.004,235.004,310.004,310.0047,457
← NewerPage 3 of 21 · 1,227 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.