CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,080.00 | 7,080.00 | 6,970.00 | 6,990.00 | 6,990.00 | 13,026 |
| 2025-04-24 | 7,090.00 | 7,090.00 | 6,990.00 | 6,990.00 | 6,990.00 | 11,856 |
| 2025-04-23 | 7,050.00 | 7,110.00 | 6,740.00 | 7,040.00 | 7,040.00 | 15,529 |
| 2025-04-22 | 7,060.00 | 7,080.00 | 6,930.00 | 7,030.00 | 7,030.00 | 17,784 |
| 2025-04-21 | 7,140.00 | 7,140.00 | 6,970.00 | 7,080.00 | 7,080.00 | 15,106 |
| 2025-04-18 | 7,090.00 | 7,120.00 | 6,990.00 | 7,070.00 | 7,070.00 | 15,667 |
| 2025-04-17 | 6,950.00 | 7,090.00 | 6,920.00 | 7,050.00 | 7,050.00 | 26,456 |
| 2025-04-16 | 7,190.00 | 7,200.00 | 6,930.00 | 7,000.00 | 7,000.00 | 31,118 |
| 2025-04-15 | 7,150.00 | 7,210.00 | 6,910.00 | 7,100.00 | 7,100.00 | 40,861 |
| 2025-04-14 | 6,960.00 | 7,350.00 | 6,960.00 | 7,240.00 | 7,240.00 | 40,892 |
| 2025-04-11 | 6,670.00 | 6,960.00 | 6,590.00 | 6,920.00 | 6,920.00 | 291,289 |
| 2025-04-10 | 6,520.00 | 6,650.00 | 6,490.00 | 6,630.00 | 6,630.00 | 20,072 |
| 2025-04-09 | 6,550.00 | 6,640.00 | 6,290.00 | 6,390.00 | 6,390.00 | 45,427 |
| 2025-04-08 | 6,620.00 | 6,760.00 | 6,600.00 | 6,630.00 | 6,630.00 | 24,997 |
| 2025-04-07 | 6,700.00 | 6,780.00 | 6,420.00 | 6,660.00 | 6,660.00 | 53,614 |
| 2025-04-04 | 6,870.00 | 6,890.00 | 6,750.00 | 6,870.00 | 6,870.00 | 14,495 |
| 2025-04-03 | 6,770.00 | 6,890.00 | 6,740.00 | 6,850.00 | 6,850.00 | 9,263 |
| 2025-04-02 | 6,950.00 | 6,950.00 | 6,700.00 | 6,830.00 | 6,830.00 | 11,214 |
| 2025-04-01 | 6,800.00 | 6,920.00 | 6,710.00 | 6,870.00 | 6,870.00 | 14,441 |
| 2025-03-31 | 6,850.00 | 6,850.00 | 6,630.00 | 6,790.00 | 6,790.00 | 37,404 |
| 2025-03-28 | 7,060.00 | 7,060.00 | 6,800.00 | 6,890.00 | 6,890.00 | 42,144 |
| 2025-03-27 | 6,990.00 | 7,050.00 | 6,960.00 | 6,960.00 | 6,960.00 | 17,752 |
| 2025-03-26 | 7,150.00 | 7,150.00 | 6,920.00 | 6,990.00 | 6,990.00 | 26,678 |
| 2025-03-25 | 7,070.00 | 7,140.00 | 7,030.00 | 7,090.00 | 7,090.00 | 19,878 |
| 2025-03-24 | 6,970.00 | 7,150.00 | 6,970.00 | 7,030.00 | 7,030.00 | 20,869 |
| 2025-03-21 | 7,040.00 | 7,090.00 | 6,940.00 | 7,010.00 | 7,010.00 | 32,273 |
| 2025-03-20 | 7,170.00 | 7,190.00 | 7,030.00 | 7,100.00 | 7,100.00 | 34,517 |
| 2025-03-19 | 7,320.00 | 7,370.00 | 7,060.00 | 7,190.00 | 7,190.00 | 39,137 |
| 2025-03-18 | 7,310.00 | 7,400.00 | 7,280.00 | 7,320.00 | 7,320.00 | 36,111 |
| 2025-03-17 | 7,250.00 | 7,550.00 | 7,250.00 | 7,340.00 | 7,340.00 | 116,183 |
| 2025-03-14 | 6,840.00 | 7,250.00 | 6,840.00 | 7,190.00 | 7,190.00 | 83,434 |
| 2025-03-13 | 6,780.00 | 7,070.00 | 6,780.00 | 6,900.00 | 6,900.00 | 63,534 |
| 2025-03-12 | 6,680.00 | 6,920.00 | 6,680.00 | 6,780.00 | 6,780.00 | 15,914 |
| 2025-03-11 | 6,560.00 | 6,730.00 | 6,530.00 | 6,700.00 | 6,700.00 | 26,661 |
| 2025-03-10 | 6,630.00 | 6,850.00 | 6,620.00 | 6,720.00 | 6,720.00 | 50,025 |
| 2025-03-07 | 6,960.00 | 6,960.00 | 6,700.00 | 6,710.00 | 6,710.00 | 65,934 |
| 2025-03-06 | 6,900.00 | 7,000.00 | 6,870.00 | 6,890.00 | 6,890.00 | 45,615 |
| 2025-03-05 | 6,920.00 | 7,020.00 | 6,850.00 | 6,900.00 | 6,900.00 | 33,190 |
| 2025-03-04 | 7,020.00 | 7,050.00 | 6,820.00 | 6,920.00 | 6,920.00 | 28,803 |
| 2025-02-28 | 7,000.00 | 7,000.00 | 6,850.00 | 6,980.00 | 6,980.00 | 56,133 |
| 2025-02-27 | 7,120.00 | 7,120.00 | 7,000.00 | 7,030.00 | 7,030.00 | 44,181 |
| 2025-02-26 | 7,070.00 | 7,170.00 | 7,000.00 | 7,080.00 | 7,080.00 | 38,455 |
| 2025-02-25 | 7,080.00 | 7,180.00 | 7,060.00 | 7,110.00 | 7,110.00 | 21,197 |
| 2025-02-24 | 7,080.00 | 7,370.00 | 7,080.00 | 7,140.00 | 7,140.00 | 66,977 |
| 2025-02-21 | 7,010.00 | 7,270.00 | 7,010.00 | 7,140.00 | 7,140.00 | 28,593 |
| 2025-02-20 | 7,170.00 | 7,250.00 | 7,030.00 | 7,060.00 | 7,060.00 | 41,845 |
| 2025-02-19 | 7,370.00 | 7,370.00 | 7,080.00 | 7,190.00 | 7,190.00 | 64,041 |
| 2025-02-18 | 7,250.00 | 7,420.00 | 6,970.00 | 7,350.00 | 7,350.00 | 96,040 |
| 2025-02-17 | 7,020.00 | 7,390.00 | 7,020.00 | 7,230.00 | 7,230.00 | 93,993 |
| 2025-02-14 | 7,030.00 | 7,140.00 | 7,020.00 | 7,020.00 | 7,020.00 | 34,691 |
| 2025-02-13 | 6,930.00 | 7,090.00 | 6,900.00 | 7,020.00 | 7,020.00 | 43,288 |
| 2025-02-12 | 7,060.00 | 7,170.00 | 6,980.00 | 7,000.00 | 7,000.00 | 45,431 |
| 2025-02-11 | 7,090.00 | 7,170.00 | 7,000.00 | 7,100.00 | 7,100.00 | 32,448 |
| 2025-02-10 | 7,010.00 | 7,170.00 | 6,910.00 | 7,090.00 | 7,090.00 | 65,064 |
| 2025-02-07 | 7,330.00 | 7,330.00 | 7,050.00 | 7,090.00 | 7,090.00 | 77,956 |
| 2025-02-06 | 7,340.00 | 7,480.00 | 7,240.00 | 7,290.00 | 7,290.00 | 57,708 |
| 2025-02-05 | 7,290.00 | 7,490.00 | 7,220.00 | 7,400.00 | 7,400.00 | 28,859 |
| 2025-02-04 | 7,390.00 | 7,610.00 | 7,250.00 | 7,290.00 | 7,290.00 | 73,865 |
| 2025-02-03 | 7,620.00 | 7,620.00 | 7,050.00 | 7,300.00 | 7,300.00 | 157,014 |
| 2025-01-31 | 7,690.00 | 7,840.00 | 7,550.00 | 7,730.00 | 7,730.00 | 106,047 |
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.