CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,490.00 | 7,910.00 | 7,460.00 | 7,670.00 | 7,670.00 | 253,028 |
| 2025-01-23 | 6,850.00 | 7,500.00 | 6,840.00 | 7,440.00 | 7,440.00 | 664,916 |
| 2025-01-22 | 6,660.00 | 6,800.00 | 6,630.00 | 6,740.00 | 6,740.00 | 37,146 |
| 2025-01-21 | 6,640.00 | 6,780.00 | 6,580.00 | 6,660.00 | 6,660.00 | 34,465 |
| 2025-01-20 | 6,620.00 | 6,720.00 | 6,590.00 | 6,700.00 | 6,700.00 | 24,096 |
| 2025-01-17 | 6,810.00 | 6,810.00 | 6,630.00 | 6,680.00 | 6,680.00 | 30,752 |
| 2025-01-16 | 6,750.00 | 6,800.00 | 6,690.00 | 6,750.00 | 6,750.00 | 13,704 |
| 2025-01-15 | 6,720.00 | 6,840.00 | 6,640.00 | 6,680.00 | 6,680.00 | 31,952 |
| 2025-01-14 | 6,670.00 | 6,810.00 | 6,630.00 | 6,770.00 | 6,770.00 | 23,376 |
| 2025-01-13 | 6,750.00 | 6,820.00 | 6,670.00 | 6,670.00 | 6,670.00 | 26,155 |
| 2025-01-10 | 6,800.00 | 6,810.00 | 6,710.00 | 6,800.00 | 6,800.00 | 25,555 |
| 2025-01-09 | 6,820.00 | 6,940.00 | 6,710.00 | 6,800.00 | 6,800.00 | 19,806 |
| 2025-01-08 | 6,680.00 | 7,060.00 | 6,680.00 | 6,850.00 | 6,850.00 | 66,922 |
| 2025-01-07 | 6,930.00 | 6,930.00 | 6,730.00 | 6,730.00 | 6,730.00 | 39,439 |
| 2025-01-06 | 6,800.00 | 6,900.00 | 6,780.00 | 6,860.00 | 6,860.00 | 26,398 |
| 2025-01-03 | 6,580.00 | 6,830.00 | 6,550.00 | 6,800.00 | 6,800.00 | 45,918 |
| 2025-01-02 | 6,510.00 | 6,700.00 | 6,460.00 | 6,570.00 | 6,570.00 | 19,451 |
| 2024-12-30 | 6,440.00 | 6,720.00 | 6,210.00 | 6,550.00 | 6,550.00 | 47,071 |
| 2024-12-27 | 6,300.00 | 6,450.00 | 6,270.00 | 6,350.00 | 6,350.00 | 30,230 |
| 2024-12-26 | 6,450.00 | 6,550.00 | 6,420.00 | 6,460.00 | 6,460.00 | 28,067 |
| 2024-12-24 | 6,470.00 | 6,550.00 | 6,410.00 | 6,450.00 | 6,450.00 | 17,860 |
| 2024-12-23 | 6,400.00 | 6,540.00 | 6,240.00 | 6,470.00 | 6,470.00 | 50,277 |
| 2024-12-20 | 6,610.00 | 6,650.00 | 6,270.00 | 6,320.00 | 6,320.00 | 60,197 |
| 2024-12-19 | 6,610.00 | 6,640.00 | 6,500.00 | 6,580.00 | 6,580.00 | 31,842 |
| 2024-12-18 | 6,760.00 | 6,760.00 | 6,570.00 | 6,670.00 | 6,670.00 | 46,215 |
| 2024-12-17 | 6,750.00 | 6,830.00 | 6,640.00 | 6,770.00 | 6,770.00 | 26,974 |
| 2024-12-16 | 6,860.00 | 6,880.00 | 6,770.00 | 6,770.00 | 6,770.00 | 27,611 |
| 2024-12-13 | 6,630.00 | 6,810.00 | 6,620.00 | 6,760.00 | 6,760.00 | 39,486 |
| 2024-12-12 | 6,750.00 | 6,860.00 | 6,620.00 | 6,670.00 | 6,670.00 | 45,409 |
| 2024-12-11 | 6,420.00 | 6,710.00 | 6,420.00 | 6,670.00 | 6,670.00 | 45,079 |
| 2024-12-10 | 6,120.00 | 6,510.00 | 6,120.00 | 6,490.00 | 6,490.00 | 67,524 |
| 2024-12-09 | 6,070.00 | 6,310.00 | 6,000.00 | 6,190.00 | 6,190.00 | 169,654 |
| 2024-12-06 | 6,600.00 | 6,670.00 | 6,000.00 | 6,410.00 | 6,410.00 | 155,943 |
| 2024-12-05 | 6,690.00 | 6,790.00 | 6,550.00 | 6,700.00 | 6,700.00 | 76,378 |
| 2024-12-04 | 6,800.00 | 6,920.00 | 6,650.00 | 6,690.00 | 6,690.00 | 129,643 |
| 2024-12-03 | 6,970.00 | 7,030.00 | 6,790.00 | 6,940.00 | 6,940.00 | 58,024 |
| 2024-12-02 | 6,970.00 | 7,120.00 | 6,870.00 | 6,890.00 | 6,890.00 | 111,846 |
| 2024-11-29 | 7,160.00 | 7,160.00 | 6,910.00 | 6,970.00 | 6,970.00 | 46,877 |
| 2024-11-28 | 7,180.00 | 7,180.00 | 7,020.00 | 7,090.00 | 7,090.00 | 29,482 |
| 2024-11-27 | 7,200.00 | 7,270.00 | 6,990.00 | 7,090.00 | 7,090.00 | 97,523 |
| 2024-11-26 | 7,010.00 | 7,160.00 | 6,980.00 | 7,130.00 | 7,130.00 | 45,175 |
| 2024-11-25 | 6,980.00 | 7,090.00 | 6,600.00 | 6,950.00 | 6,950.00 | 90,260 |
| 2024-11-22 | 7,050.00 | 7,160.00 | 6,940.00 | 7,020.00 | 7,020.00 | 109,667 |
| 2024-11-21 | 7,230.00 | 7,260.00 | 7,050.00 | 7,050.00 | 7,050.00 | 83,640 |
| 2024-11-20 | 7,220.00 | 7,360.00 | 7,150.00 | 7,280.00 | 7,280.00 | 80,122 |
| 2024-11-19 | 7,310.00 | 8,020.00 | 7,160.00 | 7,300.00 | 7,300.00 | 599,731 |
| 2024-11-18 | 7,210.00 | 7,650.00 | 7,210.00 | 7,390.00 | 7,390.00 | 115,335 |
| 2024-11-15 | 6,650.00 | 7,090.00 | 6,300.00 | 7,090.00 | 7,090.00 | 219,130 |
| 2024-11-14 | 7,230.00 | 7,310.00 | 6,900.00 | 6,900.00 | 6,900.00 | 197,611 |
| 2024-11-13 | 7,230.00 | 7,430.00 | 7,040.00 | 7,260.00 | 7,260.00 | 114,272 |
| 2024-11-12 | 7,700.00 | 7,720.00 | 7,250.00 | 7,270.00 | 7,270.00 | 154,399 |
| 2024-11-11 | 7,970.00 | 7,970.00 | 7,730.00 | 7,730.00 | 7,730.00 | 125,284 |
| 2024-11-08 | 7,750.00 | 8,100.00 | 7,750.00 | 7,990.00 | 7,990.00 | 284,328 |
| 2024-11-07 | 7,960.00 | 8,110.00 | 7,630.00 | 7,770.00 | 7,770.00 | 173,112 |
| 2024-11-06 | 7,980.00 | 8,220.00 | 7,930.00 | 7,960.00 | 7,960.00 | 162,386 |
| 2024-11-05 | 7,900.00 | 8,230.00 | 7,810.00 | 7,940.00 | 7,940.00 | 160,798 |
| 2024-11-04 | 8,010.00 | 8,120.00 | 7,820.00 | 7,900.00 | 7,900.00 | 205,012 |
| 2024-11-01 | 8,050.00 | 8,220.00 | 7,900.00 | 7,920.00 | 7,920.00 | 340,961 |
| 2024-10-31 | 7,850.00 | 7,960.00 | 7,700.00 | 7,840.00 | 7,840.00 | 192,620 |
| 2024-10-30 | 7,970.00 | 7,970.00 | 7,780.00 | 7,850.00 | 7,850.00 | 31,307 |
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.