CTCBIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,930.00 | 7,940.00 | 7,680.00 | 7,850.00 | 7,850.00 | 59,399 |
| 2024-10-28 | 8,000.00 | 8,120.00 | 7,860.00 | 7,860.00 | 7,860.00 | 89,362 |
| 2024-10-25 | 7,950.00 | 8,380.00 | 7,880.00 | 8,020.00 | 8,020.00 | 176,239 |
| 2024-10-24 | 7,810.00 | 7,970.00 | 7,720.00 | 7,950.00 | 7,950.00 | 55,158 |
| 2024-10-23 | 7,820.00 | 8,030.00 | 7,690.00 | 7,810.00 | 7,810.00 | 105,848 |
| 2024-10-22 | 7,750.00 | 7,940.00 | 7,720.00 | 7,720.00 | 7,720.00 | 153,864 |
| 2024-10-21 | 8,060.00 | 9,210.00 | 7,850.00 | 7,850.00 | 7,850.00 | 2,107,960 |
| 2024-10-18 | 8,050.00 | 8,200.00 | 8,000.00 | 8,060.00 | 8,060.00 | 90,288 |
| 2024-10-17 | 8,300.00 | 8,300.00 | 7,960.00 | 8,040.00 | 8,040.00 | 97,981 |
| 2024-10-16 | 7,800.00 | 8,430.00 | 7,800.00 | 8,280.00 | 8,280.00 | 361,799 |
| 2024-10-15 | 7,750.00 | 7,980.00 | 7,660.00 | 7,840.00 | 7,840.00 | 56,463 |
| 2024-10-14 | 7,770.00 | 7,890.00 | 7,550.00 | 7,740.00 | 7,740.00 | 114,937 |
| 2024-10-11 | 7,660.00 | 8,000.00 | 7,640.00 | 7,830.00 | 7,830.00 | 85,499 |
| 2024-10-10 | 7,650.00 | 7,830.00 | 7,650.00 | 7,700.00 | 7,700.00 | 69,715 |
| 2024-10-08 | 7,450.00 | 8,330.00 | 7,450.00 | 7,700.00 | 7,700.00 | 625,910 |
| 2024-10-07 | 7,500.00 | 7,670.00 | 7,390.00 | 7,590.00 | 7,590.00 | 68,772 |
| 2024-10-04 | 7,090.00 | 7,580.00 | 7,090.00 | 7,530.00 | 7,530.00 | 166,906 |
| 2024-10-02 | 7,040.00 | 7,130.00 | 6,970.00 | 7,090.00 | 7,090.00 | 22,592 |
| 2024-09-30 | 7,110.00 | 7,170.00 | 7,050.00 | 7,090.00 | 7,090.00 | 30,048 |
| 2024-09-27 | 7,300.00 | 7,360.00 | 7,070.00 | 7,160.00 | 7,160.00 | 49,617 |
| 2024-09-26 | 7,240.00 | 7,320.00 | 7,200.00 | 7,300.00 | 7,300.00 | 30,085 |
| 2024-09-25 | 7,350.00 | 7,460.00 | 7,240.00 | 7,250.00 | 7,250.00 | 50,038 |
| 2024-09-24 | 7,250.00 | 7,370.00 | 7,240.00 | 7,330.00 | 7,330.00 | 62,815 |
| 2024-09-23 | 7,360.00 | 7,410.00 | 7,230.00 | 7,320.00 | 7,320.00 | 78,800 |
| 2024-09-20 | 7,020.00 | 7,940.00 | 6,940.00 | 7,360.00 | 7,360.00 | 872,892 |
| 2024-09-19 | 6,900.00 | 7,020.00 | 6,900.00 | 6,940.00 | 6,940.00 | 30,213 |
| 2024-09-13 | 6,770.00 | 6,940.00 | 6,730.00 | 6,870.00 | 6,870.00 | 40,338 |
| 2024-09-12 | 6,700.00 | 6,800.00 | 6,600.00 | 6,780.00 | 6,780.00 | 39,764 |
| 2024-09-11 | 6,920.00 | 7,050.00 | 6,690.00 | 6,690.00 | 6,690.00 | 73,580 |
| 2024-09-10 | 6,830.00 | 7,000.00 | 6,640.00 | 6,940.00 | 6,940.00 | 84,514 |
| 2024-09-09 | 6,790.00 | 6,970.00 | 6,620.00 | 6,840.00 | 6,840.00 | 85,290 |
| 2024-09-06 | 6,600.00 | 7,220.00 | 6,600.00 | 6,860.00 | 6,860.00 | 204,046 |
| 2024-09-05 | 6,650.00 | 7,470.00 | 6,650.00 | 6,660.00 | 6,660.00 | 469,918 |
| 2024-09-04 | 6,720.00 | 6,830.00 | 6,590.00 | 6,620.00 | 6,620.00 | 87,573 |
| 2024-09-03 | 6,920.00 | 7,060.00 | 6,900.00 | 6,940.00 | 6,940.00 | 47,428 |
| 2024-09-02 | 7,030.00 | 7,170.00 | 6,860.00 | 6,980.00 | 6,980.00 | 44,241 |
| 2024-08-30 | 6,920.00 | 7,100.00 | 6,920.00 | 7,010.00 | 7,010.00 | 56,475 |
| 2024-08-29 | 7,210.00 | 7,240.00 | 6,790.00 | 7,000.00 | 7,000.00 | 126,495 |
| 2024-08-28 | 7,220.00 | 7,320.00 | 7,160.00 | 7,210.00 | 7,210.00 | 37,759 |
| 2024-08-27 | 7,160.00 | 7,270.00 | 7,160.00 | 7,220.00 | 7,220.00 | 39,941 |
| 2024-08-26 | 7,360.00 | 7,370.00 | 7,200.00 | 7,230.00 | 7,230.00 | 64,308 |
| 2024-08-23 | 7,320.00 | 7,490.00 | 7,310.00 | 7,360.00 | 7,360.00 | 37,582 |
| 2024-08-22 | 7,550.00 | 7,640.00 | 7,200.00 | 7,340.00 | 7,340.00 | 132,068 |
| 2024-08-21 | 7,820.00 | 7,990.00 | 7,520.00 | 7,560.00 | 7,560.00 | 211,586 |
| 2024-08-20 | 7,800.00 | 7,900.00 | 7,660.00 | 7,710.00 | 7,710.00 | 121,850 |
| 2024-08-19 | 7,460.00 | 7,930.00 | 7,450.00 | 7,820.00 | 7,820.00 | 270,205 |
| 2024-08-16 | 7,480.00 | 7,600.00 | 7,450.00 | 7,500.00 | 7,500.00 | 70,955 |
| 2024-08-14 | 7,530.00 | 7,660.00 | 7,450.00 | 7,450.00 | 7,450.00 | 115,522 |
| 2024-08-13 | 7,620.00 | 7,730.00 | 7,420.00 | 7,510.00 | 7,510.00 | 177,319 |
| 2024-08-12 | 7,910.00 | 8,390.00 | 7,600.00 | 7,680.00 | 7,680.00 | 1,582,855 |
| 2024-08-09 | 7,400.00 | 7,830.00 | 7,350.00 | 7,430.00 | 7,430.00 | 253,113 |
| 2024-08-08 | 7,460.00 | 8,200.00 | 7,370.00 | 7,400.00 | 7,400.00 | 1,396,858 |
| 2024-08-07 | 6,980.00 | 7,270.00 | 6,940.00 | 7,170.00 | 7,170.00 | 244,432 |
| 2024-08-06 | 6,100.00 | 7,350.00 | 6,100.00 | 6,990.00 | 6,990.00 | 1,103,647 |
| 2024-08-05 | 6,930.00 | 7,180.00 | 6,050.00 | 6,330.00 | 6,330.00 | 283,975 |
| 2024-08-02 | 7,480.00 | 7,580.00 | 7,190.00 | 7,190.00 | 7,190.00 | 186,526 |
| 2024-08-01 | 7,380.00 | 7,750.00 | 7,380.00 | 7,610.00 | 7,610.00 | 97,803 |
| 2024-07-31 | 7,710.00 | 7,810.00 | 7,300.00 | 7,370.00 | 7,370.00 | 231,734 |
| 2024-07-30 | 7,990.00 | 8,390.00 | 7,630.00 | 7,630.00 | 7,630.00 | 583,293 |
| 2024-07-29 | 8,010.00 | 8,190.00 | 7,910.00 | 7,930.00 | 7,930.00 | 198,847 |
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.