CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,510.00 | 6,590.00 | 6,410.00 | 6,500.00 | 6,500.00 | 18,732 |
| 2025-07-23 | 6,680.00 | 6,680.00 | 6,440.00 | 6,500.00 | 6,500.00 | 40,658 |
| 2025-07-22 | 6,600.00 | 6,740.00 | 6,570.00 | 6,620.00 | 6,620.00 | 28,323 |
| 2025-07-21 | 6,670.00 | 6,730.00 | 6,570.00 | 6,640.00 | 6,640.00 | 33,483 |
| 2025-07-18 | 6,630.00 | 6,730.00 | 6,580.00 | 6,670.00 | 6,670.00 | 46,828 |
| 2025-07-17 | 6,400.00 | 6,750.00 | 6,390.00 | 6,630.00 | 6,630.00 | 137,147 |
| 2025-07-16 | 6,360.00 | 6,440.00 | 6,340.00 | 6,400.00 | 6,400.00 | 12,885 |
| 2025-07-15 | 6,430.00 | 6,430.00 | 6,330.00 | 6,430.00 | 6,430.00 | 17,795 |
| 2025-07-14 | 6,420.00 | 6,480.00 | 6,350.00 | 6,370.00 | 6,370.00 | 23,366 |
| 2025-07-11 | 6,410.00 | 6,430.00 | 6,340.00 | 6,400.00 | 6,400.00 | 44,769 |
| 2025-07-10 | 6,360.00 | 6,430.00 | 6,300.00 | 6,410.00 | 6,410.00 | 75,684 |
| 2025-07-09 | 6,270.00 | 6,370.00 | 6,250.00 | 6,360.00 | 6,360.00 | 26,929 |
| 2025-07-08 | 6,300.00 | 6,400.00 | 6,250.00 | 6,260.00 | 6,260.00 | 18,726 |
| 2025-07-07 | 6,310.00 | 6,350.00 | 6,220.00 | 6,290.00 | 6,290.00 | 17,236 |
| 2025-07-04 | 6,420.00 | 6,420.00 | 6,280.00 | 6,310.00 | 6,310.00 | 22,592 |
| 2025-07-03 | 6,390.00 | 6,440.00 | 6,200.00 | 6,420.00 | 6,420.00 | 46,014 |
| 2025-07-02 | 6,450.00 | 6,500.00 | 6,310.00 | 6,380.00 | 6,380.00 | 29,436 |
| 2025-07-01 | 6,390.00 | 6,530.00 | 6,390.00 | 6,440.00 | 6,440.00 | 54,660 |
| 2025-06-30 | 6,360.00 | 6,470.00 | 6,250.00 | 6,390.00 | 6,390.00 | 41,536 |
| 2025-06-27 | 6,260.00 | 6,290.00 | 6,190.00 | 6,280.00 | 6,280.00 | 32,716 |
| 2025-06-26 | 6,140.00 | 6,280.00 | 6,070.00 | 6,250.00 | 6,250.00 | 36,338 |
| 2025-06-25 | 6,290.00 | 6,370.00 | 6,050.00 | 6,190.00 | 6,190.00 | 71,713 |
| 2025-06-24 | 6,360.00 | 6,410.00 | 6,250.00 | 6,300.00 | 6,300.00 | 36,209 |
| 2025-06-23 | 6,390.00 | 6,510.00 | 6,220.00 | 6,260.00 | 6,260.00 | 70,594 |
| 2025-06-20 | 6,560.00 | 6,640.00 | 6,480.00 | 6,500.00 | 6,500.00 | 39,099 |
| 2025-06-19 | 6,610.00 | 6,680.00 | 6,510.00 | 6,620.00 | 6,620.00 | 38,098 |
| 2025-06-18 | 6,580.00 | 6,700.00 | 6,570.00 | 6,590.00 | 6,590.00 | 20,623 |
| 2025-06-17 | 6,690.00 | 6,700.00 | 6,510.00 | 6,610.00 | 6,610.00 | 39,693 |
| 2025-06-16 | 6,630.00 | 6,760.00 | 6,540.00 | 6,640.00 | 6,640.00 | 39,613 |
| 2025-06-13 | 6,860.00 | 6,860.00 | 6,620.00 | 6,740.00 | 6,740.00 | 60,938 |
| 2025-06-12 | 6,880.00 | 6,900.00 | 6,770.00 | 6,850.00 | 6,850.00 | 49,290 |
| 2025-06-11 | 6,940.00 | 6,940.00 | 6,780.00 | 6,860.00 | 6,860.00 | 25,964 |
| 2025-06-10 | 6,920.00 | 6,920.00 | 6,760.00 | 6,770.00 | 6,770.00 | 10,312 |
| 2025-06-09 | 6,930.00 | 6,930.00 | 6,740.00 | 6,810.00 | 6,810.00 | 18,666 |
| 2025-06-05 | 6,870.00 | 6,930.00 | 6,820.00 | 6,840.00 | 6,840.00 | 17,551 |
| 2025-06-04 | 6,890.00 | 7,010.00 | 6,710.00 | 6,920.00 | 6,920.00 | 26,447 |
| 2025-06-02 | 6,990.00 | 7,030.00 | 6,870.00 | 6,900.00 | 6,900.00 | 24,256 |
| 2025-05-30 | 6,850.00 | 6,870.00 | 6,740.00 | 6,830.00 | 6,830.00 | 30,866 |
| 2025-05-29 | 6,770.00 | 6,810.00 | 6,650.00 | 6,740.00 | 6,740.00 | 17,745 |
| 2025-05-28 | 6,780.00 | 6,810.00 | 6,300.00 | 6,740.00 | 6,740.00 | 55,680 |
| 2025-05-27 | 6,790.00 | 6,890.00 | 6,700.00 | 6,760.00 | 6,760.00 | 11,966 |
| 2025-05-26 | 6,840.00 | 6,840.00 | 6,745.00 | 6,800.00 | 6,800.00 | 17,769 |
| 2025-05-23 | 6,830.00 | 6,915.00 | 6,770.00 | 6,840.00 | 6,840.00 | 14,736 |
| 2025-05-22 | 6,800.00 | 6,860.00 | 6,730.00 | 6,810.00 | 6,810.00 | 27,879 |
| 2025-05-21 | 6,550.00 | 6,800.00 | 6,550.00 | 6,800.00 | 6,800.00 | 34,413 |
| 2025-05-20 | 6,450.00 | 6,620.00 | 6,450.00 | 6,540.00 | 6,540.00 | 28,330 |
| 2025-05-19 | 6,600.00 | 6,620.00 | 6,500.00 | 6,530.00 | 6,530.00 | 21,410 |
| 2025-05-16 | 6,740.00 | 6,740.00 | 6,550.00 | 6,580.00 | 6,580.00 | 48,627 |
| 2025-05-15 | 6,610.00 | 6,710.00 | 6,550.00 | 6,690.00 | 6,690.00 | 20,367 |
| 2025-05-14 | 6,830.00 | 6,830.00 | 6,510.00 | 6,640.00 | 6,640.00 | 35,807 |
| 2025-05-13 | 6,710.00 | 6,810.00 | 6,660.00 | 6,760.00 | 6,760.00 | 36,423 |
| 2025-05-12 | 6,750.00 | 6,930.00 | 6,650.00 | 6,740.00 | 6,740.00 | 34,738 |
| 2025-05-09 | 6,950.00 | 6,950.00 | 6,530.00 | 6,750.00 | 6,750.00 | 94,492 |
| 2025-05-08 | 6,800.00 | 6,940.00 | 6,800.00 | 6,910.00 | 6,910.00 | 10,342 |
| 2025-05-07 | 6,790.00 | 6,900.00 | 6,790.00 | 6,850.00 | 6,850.00 | 7,437 |
| 2025-05-02 | 6,940.00 | 6,940.00 | 6,820.00 | 6,890.00 | 6,890.00 | 4,896 |
| 2025-04-30 | 7,080.00 | 7,080.00 | 6,860.00 | 6,880.00 | 6,880.00 | 14,926 |
| 2025-04-29 | 6,900.00 | 7,000.00 | 6,900.00 | 6,990.00 | 6,990.00 | 8,989 |
| 2025-04-28 | 7,000.00 | 7,010.00 | 6,910.00 | 6,920.00 | 6,920.00 | 17,655 |
| 2025-04-25 | 7,080.00 | 7,080.00 | 6,970.00 | 6,990.00 | 6,990.00 | 13,026 |
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.