CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,330.00 | 5,570.00 | 5,270.00 | 5,350.00 | 5,350.00 | 199,165 |
| 2025-10-23 | 5,220.00 | 5,330.00 | 5,130.00 | 5,220.00 | 5,220.00 | 44,497 |
| 2025-10-22 | 5,140.00 | 5,220.00 | 5,060.00 | 5,210.00 | 5,210.00 | 38,074 |
| 2025-10-21 | 5,160.00 | 5,240.00 | 5,010.00 | 5,170.00 | 5,170.00 | 179,535 |
| 2025-10-20 | 5,330.00 | 5,340.00 | 5,110.00 | 5,160.00 | 5,160.00 | 105,257 |
| 2025-10-17 | 5,420.00 | 5,420.00 | 5,260.00 | 5,280.00 | 5,280.00 | 90,183 |
| 2025-10-16 | 5,450.00 | 5,490.00 | 5,380.00 | 5,420.00 | 5,420.00 | 71,667 |
| 2025-10-15 | 5,480.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | 66,227 |
| 2025-10-14 | 5,680.00 | 5,740.00 | 5,370.00 | 5,470.00 | 5,470.00 | 173,770 |
| 2025-10-13 | 5,710.00 | 5,750.00 | 5,610.00 | 5,650.00 | 5,650.00 | 67,855 |
| 2025-10-10 | 5,950.00 | 5,970.00 | 5,680.00 | 5,760.00 | 5,760.00 | 160,940 |
| 2025-10-02 | 6,050.00 | 6,080.00 | 5,900.00 | 5,940.00 | 5,940.00 | 72,758 |
| 2025-10-01 | 6,080.00 | 6,150.00 | 5,980.00 | 6,050.00 | 6,050.00 | 70,557 |
| 2025-09-30 | 6,230.00 | 6,280.00 | 6,140.00 | 6,160.00 | 6,160.00 | 87,612 |
| 2025-09-29 | 6,690.00 | 6,690.00 | 5,670.00 | 6,230.00 | 6,230.00 | 521,391 |
| 2025-09-26 | 7,020.00 | 7,070.00 | 6,730.00 | 6,800.00 | 6,800.00 | 68,641 |
| 2025-09-25 | 6,970.00 | 7,010.00 | 6,800.00 | 6,980.00 | 6,980.00 | 56,567 |
| 2025-09-24 | 7,030.00 | 7,080.00 | 6,840.00 | 6,970.00 | 6,970.00 | 82,818 |
| 2025-09-23 | 7,100.00 | 7,150.00 | 7,000.00 | 7,060.00 | 7,060.00 | 42,864 |
| 2025-09-22 | 7,160.00 | 7,230.00 | 7,100.00 | 7,120.00 | 7,120.00 | 26,096 |
| 2025-09-19 | 7,180.00 | 7,280.00 | 7,140.00 | 7,160.00 | 7,160.00 | 32,992 |
| 2025-09-18 | 7,170.00 | 7,270.00 | 7,160.00 | 7,160.00 | 7,160.00 | 26,274 |
| 2025-09-17 | 7,320.00 | 7,340.00 | 7,140.00 | 7,160.00 | 7,160.00 | 51,949 |
| 2025-09-16 | 7,320.00 | 7,380.00 | 7,250.00 | 7,320.00 | 7,320.00 | 49,447 |
| 2025-09-15 | 7,570.00 | 7,570.00 | 7,200.00 | 7,320.00 | 7,320.00 | 69,833 |
| 2025-09-12 | 6,990.00 | 7,680.00 | 6,990.00 | 7,450.00 | 7,450.00 | 294,101 |
| 2025-09-11 | 7,050.00 | 7,140.00 | 6,970.00 | 6,990.00 | 6,990.00 | 60,110 |
| 2025-09-10 | 7,080.00 | 7,100.00 | 6,980.00 | 7,100.00 | 7,100.00 | 38,876 |
| 2025-09-09 | 7,020.00 | 7,140.00 | 7,020.00 | 7,080.00 | 7,080.00 | 51,740 |
| 2025-09-08 | 7,080.00 | 7,150.00 | 7,040.00 | 7,130.00 | 7,130.00 | 31,214 |
| 2025-09-05 | 7,050.00 | 7,150.00 | 6,980.00 | 7,060.00 | 7,060.00 | 24,646 |
| 2025-09-04 | 7,070.00 | 7,230.00 | 6,940.00 | 7,030.00 | 7,030.00 | 92,536 |
| 2025-09-03 | 6,790.00 | 7,180.00 | 6,780.00 | 7,070.00 | 7,070.00 | 195,786 |
| 2025-09-02 | 6,740.00 | 6,820.00 | 6,620.00 | 6,770.00 | 6,770.00 | 45,487 |
| 2025-09-01 | 6,700.00 | 6,740.00 | 6,580.00 | 6,630.00 | 6,630.00 | 31,936 |
| 2025-08-29 | 6,680.00 | 6,750.00 | 6,610.00 | 6,690.00 | 6,690.00 | 14,409 |
| 2025-08-28 | 6,840.00 | 6,840.00 | 6,670.00 | 6,670.00 | 6,670.00 | 9,872 |
| 2025-08-27 | 6,680.00 | 6,710.00 | 6,590.00 | 6,710.00 | 6,710.00 | 14,714 |
| 2025-08-26 | 6,740.00 | 6,880.00 | 6,650.00 | 6,680.00 | 6,680.00 | 28,465 |
| 2025-08-25 | 6,830.00 | 6,880.00 | 6,720.00 | 6,740.00 | 6,740.00 | 68,332 |
| 2025-08-22 | 6,710.00 | 6,780.00 | 6,370.00 | 6,660.00 | 6,660.00 | 74,557 |
| 2025-08-21 | 6,340.00 | 6,500.00 | 6,340.00 | 6,350.00 | 6,350.00 | 21,845 |
| 2025-08-20 | 6,370.00 | 6,490.00 | 6,280.00 | 6,330.00 | 6,330.00 | 82,683 |
| 2025-08-19 | 6,520.00 | 6,560.00 | 6,460.00 | 6,470.00 | 6,470.00 | 38,230 |
| 2025-08-18 | 6,690.00 | 6,790.00 | 6,570.00 | 6,600.00 | 6,600.00 | 40,399 |
| 2025-08-14 | 6,700.00 | 6,790.00 | 6,640.00 | 6,710.00 | 6,710.00 | 49,563 |
| 2025-08-13 | 6,390.00 | 6,980.00 | 6,390.00 | 6,700.00 | 6,700.00 | 285,907 |
| 2025-08-12 | 6,230.00 | 6,440.00 | 6,230.00 | 6,350.00 | 6,350.00 | 39,512 |
| 2025-08-11 | 6,160.00 | 6,230.00 | 6,150.00 | 6,200.00 | 6,200.00 | 14,106 |
| 2025-08-08 | 6,170.00 | 6,220.00 | 6,120.00 | 6,200.00 | 6,200.00 | 13,202 |
| 2025-08-07 | 6,190.00 | 6,190.00 | 6,130.00 | 6,170.00 | 6,170.00 | 10,104 |
| 2025-08-06 | 6,120.00 | 6,240.00 | 6,120.00 | 6,170.00 | 6,170.00 | 13,341 |
| 2025-08-05 | 6,030.00 | 6,210.00 | 6,030.00 | 6,120.00 | 6,120.00 | 19,365 |
| 2025-08-04 | 5,960.00 | 6,170.00 | 5,960.00 | 6,060.00 | 6,060.00 | 35,844 |
| 2025-08-01 | 6,210.00 | 6,220.00 | 6,020.00 | 6,040.00 | 6,040.00 | 57,570 |
| 2025-07-31 | 6,300.00 | 6,310.00 | 6,240.00 | 6,260.00 | 6,260.00 | 15,692 |
| 2025-07-30 | 6,260.00 | 6,310.00 | 6,200.00 | 6,300.00 | 6,300.00 | 14,873 |
| 2025-07-29 | 6,210.00 | 6,290.00 | 6,190.00 | 6,260.00 | 6,260.00 | 17,992 |
| 2025-07-28 | 6,400.00 | 6,490.00 | 6,250.00 | 6,290.00 | 6,290.00 | 45,650 |
| 2025-07-25 | 6,580.00 | 6,580.00 | 6,380.00 | 6,480.00 | 6,480.00 | 16,216 |
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.