CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,465.00 | 4,580.00 | 4,225.00 | 4,275.00 | 4,275.00 | 132,201 |
| 2026-01-20 | 4,295.00 | 4,530.00 | 4,295.00 | 4,465.00 | 4,465.00 | 127,365 |
| 2026-01-19 | 4,440.00 | 4,440.00 | 4,300.00 | 4,330.00 | 4,330.00 | 41,348 |
| 2026-01-16 | 4,400.00 | 4,415.00 | 4,310.00 | 4,360.00 | 4,360.00 | 46,907 |
| 2026-01-15 | 4,400.00 | 4,435.00 | 4,330.00 | 4,370.00 | 4,370.00 | 56,512 |
| 2026-01-14 | 4,380.00 | 4,450.00 | 4,355.00 | 4,405.00 | 4,405.00 | 39,535 |
| 2026-01-13 | 4,440.00 | 4,495.00 | 4,360.00 | 4,380.00 | 4,380.00 | 53,015 |
| 2026-01-12 | 4,440.00 | 4,490.00 | 4,385.00 | 4,485.00 | 4,485.00 | 68,390 |
| 2026-01-09 | 4,440.00 | 4,440.00 | 4,340.00 | 4,430.00 | 4,430.00 | 60,925 |
| 2026-01-08 | 4,440.00 | 4,440.00 | 4,305.00 | 4,385.00 | 4,385.00 | 46,910 |
| 2026-01-07 | 4,590.00 | 4,590.00 | 4,375.00 | 4,440.00 | 4,440.00 | 113,080 |
| 2026-01-06 | 4,640.00 | 4,655.00 | 4,520.00 | 4,555.00 | 4,555.00 | 68,867 |
| 2026-01-05 | 4,770.00 | 4,770.00 | 4,630.00 | 4,635.00 | 4,635.00 | 51,145 |
| 2026-01-02 | 4,685.00 | 4,775.00 | 4,670.00 | 4,715.00 | 4,715.00 | 47,443 |
| 2025-12-30 | 4,635.00 | 4,665.00 | 4,580.00 | 4,625.00 | 4,625.00 | 79,245 |
| 2025-12-29 | 4,615.00 | 4,670.00 | 4,580.00 | 4,670.00 | 4,670.00 | 31,139 |
| 2025-12-26 | 4,720.00 | 4,775.00 | 4,595.00 | 4,610.00 | 4,610.00 | 58,609 |
| 2025-12-24 | 4,835.00 | 4,870.00 | 4,685.00 | 4,720.00 | 4,720.00 | 101,463 |
| 2025-12-23 | 5,080.00 | 5,080.00 | 4,850.00 | 4,855.00 | 4,855.00 | 72,439 |
| 2025-12-22 | 5,000.00 | 5,100.00 | 4,980.00 | 5,010.00 | 5,010.00 | 45,648 |
| 2025-12-19 | 4,980.00 | 5,120.00 | 4,880.00 | 5,000.00 | 5,000.00 | 41,291 |
| 2025-12-18 | 4,925.00 | 4,985.00 | 4,880.00 | 4,910.00 | 4,910.00 | 24,691 |
| 2025-12-17 | 4,945.00 | 4,975.00 | 4,925.00 | 4,960.00 | 4,960.00 | 15,733 |
| 2025-12-16 | 4,980.00 | 5,020.00 | 4,885.00 | 4,940.00 | 4,940.00 | 53,244 |
| 2025-12-15 | 4,970.00 | 5,100.00 | 4,885.00 | 4,980.00 | 4,980.00 | 41,722 |
| 2025-12-12 | 5,100.00 | 5,140.00 | 4,960.00 | 4,985.00 | 4,985.00 | 66,208 |
| 2025-12-11 | 5,000.00 | 5,170.00 | 4,990.00 | 5,140.00 | 5,140.00 | 52,299 |
| 2025-12-10 | 5,080.00 | 5,080.00 | 4,960.00 | 5,000.00 | 5,000.00 | 33,421 |
| 2025-12-09 | 5,040.00 | 5,060.00 | 4,990.00 | 5,030.00 | 5,030.00 | 18,832 |
| 2025-12-08 | 5,120.00 | 5,120.00 | 4,990.00 | 5,030.00 | 5,030.00 | 44,790 |
| 2025-12-05 | 5,170.00 | 5,200.00 | 5,060.00 | 5,120.00 | 5,120.00 | 39,469 |
| 2025-12-04 | 5,350.00 | 5,350.00 | 5,150.00 | 5,170.00 | 5,170.00 | 72,913 |
| 2025-12-03 | 5,610.00 | 5,610.00 | 5,320.00 | 5,340.00 | 5,340.00 | 134,226 |
| 2025-12-02 | 5,300.00 | 5,510.00 | 5,280.00 | 5,500.00 | 5,500.00 | 249,374 |
| 2025-12-01 | 5,180.00 | 5,290.00 | 5,130.00 | 5,170.00 | 5,170.00 | 49,594 |
| 2025-11-28 | 5,230.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,200.00 | 57,088 |
| 2025-11-27 | 5,120.00 | 5,250.00 | 4,950.00 | 5,140.00 | 5,140.00 | 43,761 |
| 2025-11-26 | 4,880.00 | 5,130.00 | 4,880.00 | 5,110.00 | 5,110.00 | 80,120 |
| 2025-11-25 | 4,805.00 | 5,010.00 | 4,805.00 | 4,875.00 | 4,875.00 | 43,881 |
| 2025-11-24 | 4,825.00 | 4,890.00 | 4,765.00 | 4,850.00 | 4,850.00 | 43,290 |
| 2025-11-21 | 4,915.00 | 4,920.00 | 4,765.00 | 4,825.00 | 4,825.00 | 35,347 |
| 2025-11-20 | 4,815.00 | 4,990.00 | 4,815.00 | 4,920.00 | 4,920.00 | 57,855 |
| 2025-11-19 | 4,895.00 | 4,935.00 | 4,800.00 | 4,800.00 | 4,800.00 | 89,283 |
| 2025-11-18 | 5,110.00 | 5,110.00 | 4,915.00 | 4,930.00 | 4,930.00 | 90,186 |
| 2025-11-17 | 5,280.00 | 5,280.00 | 5,010.00 | 5,120.00 | 5,120.00 | 61,021 |
| 2025-11-14 | 5,200.00 | 5,370.00 | 5,140.00 | 5,200.00 | 5,200.00 | 25,309 |
| 2025-11-13 | 5,300.00 | 5,330.00 | 5,200.00 | 5,290.00 | 5,290.00 | 59,284 |
| 2025-11-12 | 5,200.00 | 5,270.00 | 5,150.00 | 5,250.00 | 5,250.00 | 48,883 |
| 2025-11-11 | 5,140.00 | 5,290.00 | 5,110.00 | 5,160.00 | 5,160.00 | 21,903 |
| 2025-11-10 | 5,100.00 | 5,200.00 | 5,040.00 | 5,180.00 | 5,180.00 | 41,482 |
| 2025-11-07 | 5,270.00 | 5,270.00 | 4,995.00 | 5,040.00 | 5,040.00 | 41,391 |
| 2025-11-06 | 5,000.00 | 5,250.00 | 4,990.00 | 5,200.00 | 5,200.00 | 64,640 |
| 2025-11-05 | 4,965.00 | 5,070.00 | 4,895.00 | 4,925.00 | 4,925.00 | 61,509 |
| 2025-11-04 | 4,905.00 | 5,130.00 | 4,820.00 | 4,995.00 | 4,995.00 | 91,934 |
| 2025-11-03 | 5,100.00 | 5,130.00 | 4,925.00 | 4,945.00 | 4,945.00 | 165,544 |
| 2025-10-31 | 5,120.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,150.00 | 58,259 |
| 2025-10-30 | 5,320.00 | 5,350.00 | 5,060.00 | 5,150.00 | 5,150.00 | 109,216 |
| 2025-10-29 | 5,530.00 | 5,530.00 | 5,300.00 | 5,320.00 | 5,320.00 | 65,554 |
| 2025-10-28 | 5,440.00 | 5,590.00 | 5,360.00 | 5,450.00 | 5,450.00 | 144,927 |
| 2025-10-27 | 5,350.00 | 5,390.00 | 5,270.00 | 5,340.00 | 5,340.00 | 62,164 |
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.