CTK Co. Ltd 260930
KRX · South Korea · Consumer Non-Durables
KRW 2,300.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,300.00 | 0.00% | KRW 2,310.00 | KRW 2,350.00 | KRW 2,270.00 | 35.14K |
| 2026-10-01 | KRW 2,300.00 | +1.77% | KRW 2,295.00 | KRW 2,310.00 | KRW 2,215.00 | 16.39K |
| 2026-09-30 | KRW 2,260.00 | -0.88% | KRW 2,255.00 | KRW 2,280.00 | KRW 2,230.00 | 27.81K |
| 2026-09-29 | KRW 2,280.00 | -0.65% | KRW 2,310.00 | KRW 2,310.00 | KRW 2,200.00 | 43.13K |
| 2026-09-28 | KRW 2,295.00 | -0.22% | KRW 2,285.00 | KRW 2,360.00 | KRW 2,260.00 | 8.82K |
| 2026-09-23 | KRW 2,300.00 | -2.13% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,255.00 | 18.08K |
| 2026-09-22 | KRW 2,350.00 | +1.51% | KRW 2,325.00 | KRW 2,380.00 | KRW 2,315.00 | 8.96K |
| 2026-09-21 | KRW 2,315.00 | -1.07% | KRW 2,335.00 | KRW 2,350.00 | KRW 2,280.00 | 16.76K |
| 2026-09-18 | KRW 2,340.00 | +1.30% | KRW 2,310.00 | KRW 2,355.00 | KRW 2,275.00 | 19.15K |
| 2026-09-17 | KRW 2,310.00 | -2.94% | KRW 2,360.00 | KRW 2,375.00 | KRW 2,285.00 | 22.62K |
| 2026-09-16 | KRW 2,380.00 | -2.26% | KRW 2,435.00 | KRW 2,440.00 | KRW 2,325.00 | 22.38K |
| 2026-09-15 | KRW 2,435.00 | +1.46% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,365.00 | 10.67K |
| 2026-09-14 | KRW 2,400.00 | -0.41% | KRW 2,410.00 | KRW 2,450.00 | KRW 2,345.00 | 29.58K |
| 2026-09-11 | KRW 2,410.00 | +1.26% | KRW 2,380.00 | KRW 2,460.00 | KRW 2,340.00 | 10.22K |
| 2026-09-10 | KRW 2,380.00 | +1.28% | KRW 2,350.00 | KRW 2,410.00 | KRW 2,290.00 | 28.02K |
| 2026-09-09 | KRW 2,350.00 | -1.26% | KRW 2,440.00 | KRW 2,455.00 | KRW 2,280.00 | 35.92K |
| 2026-09-08 | KRW 2,380.00 | -2.26% | KRW 2,435.00 | KRW 2,500.00 | KRW 2,370.00 | 22.22K |
| 2026-09-07 | KRW 2,435.00 | -1.02% | KRW 2,475.00 | KRW 2,520.00 | KRW 2,390.00 | 25.42K |
| 2026-09-04 | KRW 2,460.00 | -2.38% | KRW 2,520.00 | KRW 2,560.00 | KRW 2,430.00 | 66.06K |
| 2026-09-03 | KRW 2,520.00 | -4.00% | KRW 2,640.00 | KRW 2,685.00 | KRW 2,490.00 | 39.58K |
| 2026-09-02 | KRW 2,625.00 | -3.49% | KRW 2,680.00 | KRW 2,720.00 | KRW 2,610.00 | 11.97K |
| 2026-09-01 | KRW 2,720.00 | +0.74% | KRW 2,700.00 | KRW 2,720.00 | KRW 2,590.00 | 11.88K |
| 2026-08-31 | KRW 2,700.00 | +3.85% | KRW 2,550.00 | KRW 2,700.00 | KRW 2,545.00 | 24.14K |
| 2026-08-28 | KRW 2,600.00 | -2.26% | KRW 2,640.00 | KRW 2,670.00 | KRW 2,575.00 | 19.92K |
| 2026-08-27 | KRW 2,660.00 | +1.14% | KRW 2,630.00 | KRW 2,660.00 | KRW 2,580.00 | 8.69K |
| 2026-08-26 | KRW 2,630.00 | +1.54% | KRW 2,590.00 | KRW 2,630.00 | KRW 2,505.00 | 21.54K |
| 2026-08-25 | KRW 2,590.00 | +0.97% | KRW 2,485.00 | KRW 2,670.00 | KRW 2,470.00 | 30.49K |
| 2026-08-24 | KRW 2,565.00 | +0.59% | KRW 2,570.00 | KRW 2,620.00 | KRW 2,500.00 | 8.13K |
| 2026-08-21 | KRW 2,550.00 | 0.00% | KRW 2,530.00 | KRW 2,570.00 | KRW 2,450.00 | 23.95K |
| 2026-08-20 | KRW 2,550.00 | 0.00% | KRW 2,600.00 | KRW 2,655.00 | KRW 2,495.00 | 27.36K |
| 2026-08-19 | KRW 2,550.00 | -2.67% | KRW 2,620.00 | KRW 2,660.00 | KRW 2,520.00 | 35.00K |
| 2026-08-18 | KRW 2,620.00 | -4.73% | KRW 2,750.00 | KRW 2,760.00 | KRW 2,610.00 | 24.70K |
| 2026-08-14 | KRW 2,750.00 | -3.17% | KRW 2,820.00 | KRW 2,910.00 | KRW 2,720.00 | 50.07K |
| 2026-08-13 | KRW 2,840.00 | -0.35% | KRW 2,830.00 | KRW 2,905.00 | KRW 2,765.00 | 63.74K |
| 2026-08-12 | KRW 2,850.00 | +5.95% | KRW 2,670.00 | KRW 2,890.00 | KRW 2,670.00 | 48.16K |
| 2026-08-11 | KRW 2,690.00 | +3.46% | KRW 2,615.00 | KRW 2,760.00 | KRW 2,615.00 | 47.90K |
| 2026-08-10 | KRW 2,600.00 | +1.76% | KRW 2,555.00 | KRW 2,630.00 | KRW 2,510.00 | 75.60K |
| 2026-08-07 | KRW 2,555.00 | -0.58% | KRW 2,595.00 | KRW 2,600.00 | KRW 2,520.00 | 6.71K |
| 2026-08-06 | KRW 2,570.00 | +0.19% | KRW 2,565.00 | KRW 2,570.00 | KRW 2,480.00 | 16.03K |
| 2026-08-05 | KRW 2,565.00 | +2.60% | KRW 2,520.00 | KRW 2,600.00 | KRW 2,510.00 | 12.49K |
| 2026-08-04 | KRW 2,500.00 | +5.49% | KRW 2,340.00 | KRW 2,510.00 | KRW 2,340.00 | 17.22K |
| 2026-08-03 | KRW 2,370.00 | -1.25% | KRW 2,460.00 | KRW 2,520.00 | KRW 2,370.00 | 9.59K |
| 2026-07-31 | KRW 2,400.00 | +2.56% | KRW 2,320.00 | KRW 2,485.00 | KRW 2,285.00 | 18.96K |
| 2026-07-30 | KRW 2,340.00 | -3.51% | KRW 2,265.00 | KRW 2,435.00 | KRW 2,220.00 | 66.66K |
| 2026-07-29 | KRW 2,425.00 | -3.58% | KRW 2,515.00 | KRW 2,570.00 | KRW 2,265.00 | 46.77K |
| 2026-07-28 | KRW 2,515.00 | -5.63% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,455.00 | 21.25K |
| 2026-07-27 | KRW 2,665.00 | +1.33% | KRW 2,630.00 | KRW 2,730.00 | KRW 2,615.00 | 20.70K |
| 2026-07-24 | KRW 2,630.00 | -3.66% | KRW 2,730.00 | KRW 2,950.00 | KRW 2,630.00 | 51.21K |
| 2026-07-23 | KRW 2,730.00 | +1.11% | KRW 2,715.00 | KRW 2,740.00 | KRW 2,620.00 | 15.89K |
| 2026-07-22 | KRW 2,700.00 | +3.85% | KRW 2,615.00 | KRW 2,995.00 | KRW 2,600.00 | 32.91K |
| 2026-07-21 | KRW 2,600.00 | -1.14% | KRW 2,510.00 | KRW 2,685.00 | KRW 2,510.00 | 22.23K |
| 2026-07-20 | KRW 2,630.00 | -3.84% | KRW 2,715.00 | KRW 2,765.00 | KRW 2,600.00 | 17.48K |
| 2026-07-16 | KRW 2,735.00 | -1.62% | KRW 2,795.00 | KRW 2,820.00 | KRW 2,695.00 | 9.37K |
| 2026-07-15 | KRW 2,780.00 | +2.58% | KRW 2,710.00 | KRW 2,795.00 | KRW 2,710.00 | 21.36K |
| 2026-07-14 | KRW 2,710.00 | -1.81% | KRW 2,670.00 | KRW 2,770.00 | KRW 2,620.00 | 49.68K |
| 2026-07-13 | KRW 2,760.00 | 0.00% | KRW 2,765.00 | KRW 2,835.00 | KRW 2,685.00 | 43.57K |
| 2026-07-10 | KRW 2,760.00 | +4.35% | KRW 2,645.00 | KRW 2,820.00 | KRW 2,645.00 | 23.41K |
| 2026-07-09 | KRW 2,645.00 | -2.40% | KRW 2,570.00 | KRW 2,725.00 | KRW 2,570.00 | 41.49K |
| 2026-07-08 | KRW 2,710.00 | +0.74% | KRW 2,690.00 | KRW 2,900.00 | KRW 2,660.00 | 100.94K |
| 2026-07-07 | KRW 2,690.00 | -1.10% | KRW 2,620.00 | KRW 2,810.00 | KRW 2,620.00 | 35.20K |
| 2026-07-06 | KRW 2,720.00 | +5.22% | KRW 2,585.00 | KRW 2,725.00 | KRW 2,490.00 | 40.09K |
| 2026-07-03 | KRW 2,585.00 | -1.15% | KRW 2,595.00 | KRW 2,670.00 | KRW 2,500.00 | 16.91K |
| 2026-07-02 | KRW 2,615.00 | +0.58% | KRW 2,580.00 | KRW 2,675.00 | KRW 2,500.00 | 18.45K |
| 2026-07-01 | KRW 2,600.00 | +6.78% | KRW 2,445.00 | KRW 2,600.00 | KRW 2,350.00 | 19.51K |
| 2026-06-30 | KRW 2,435.00 | -2.60% | KRW 2,410.00 | KRW 2,635.00 | KRW 2,410.00 | 40.24K |
| 2026-06-29 | KRW 2,500.00 | +6.16% | KRW 2,180.00 | KRW 2,555.00 | KRW 2,180.00 | 106.45K |
| 2026-06-26 | KRW 2,355.00 | -6.55% | KRW 2,500.00 | KRW 2,570.00 | KRW 2,200.00 | 122.91K |
| 2026-06-25 | KRW 2,520.00 | -1.18% | KRW 2,475.00 | KRW 2,670.00 | KRW 2,430.00 | 23.37K |
| 2026-06-24 | KRW 2,550.00 | -1.54% | KRW 2,435.00 | KRW 2,600.00 | KRW 2,435.00 | 41.53K |
| 2026-06-23 | KRW 2,590.00 | -4.95% | KRW 2,585.00 | KRW 2,765.00 | KRW 2,480.00 | 35.42K |
| 2026-06-22 | KRW 2,725.00 | 0.00% | KRW 2,725.00 | KRW 2,870.00 | KRW 2,650.00 | 25.17K |
| 2026-06-19 | KRW 2,725.00 | -6.68% | KRW 2,920.00 | KRW 2,930.00 | KRW 2,610.00 | 31.17K |
| 2026-06-18 | KRW 2,920.00 | -2.01% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,760.00 | 13.13K |
| 2026-06-17 | KRW 2,980.00 | +2.76% | KRW 2,900.00 | KRW 2,980.00 | KRW 2,785.00 | 18.13K |
| 2026-06-16 | KRW 2,900.00 | 0.00% | KRW 2,880.00 | KRW 2,995.00 | KRW 2,875.00 | 24.20K |
| 2026-06-15 | KRW 2,900.00 | -1.69% | KRW 2,965.00 | KRW 2,965.00 | KRW 2,805.00 | 30.83K |
| 2026-06-12 | KRW 2,950.00 | +5.55% | KRW 2,810.00 | KRW 2,950.00 | KRW 2,690.00 | 49.79K |
| 2026-06-11 | KRW 2,795.00 | +3.52% | KRW 2,610.00 | KRW 2,870.00 | KRW 2,610.00 | 38.97K |
| 2026-06-10 | KRW 2,700.00 | +5.06% | KRW 2,570.00 | KRW 2,825.00 | KRW 2,570.00 | 301 |
| 2026-06-09 | KRW 2,570.00 | +2.39% | KRW 2,400.00 | KRW 2,665.00 | KRW 2,400.00 | 48.03K |
| 2026-06-08 | KRW 2,510.00 | -6.69% | KRW 2,540.00 | KRW 2,745.00 | KRW 2,475.00 | 51.96K |
| 2026-06-05 | KRW 2,690.00 | -2.54% | KRW 2,760.00 | KRW 2,765.00 | KRW 2,625.00 | 29.44K |
| 2026-06-04 | KRW 2,760.00 | -0.18% | KRW 2,720.00 | KRW 2,870.00 | KRW 2,670.00 | 75.10K |
| 2026-06-02 | KRW 2,765.00 | -4.66% | KRW 2,900.00 | KRW 3,060.00 | KRW 2,720.00 | 72.92K |
| 2026-06-01 | KRW 2,900.00 | -10.49% | KRW 3,145.00 | KRW 3,235.00 | KRW 2,900.00 | 70.03K |
| 2026-05-29 | KRW 3,240.00 | -0.92% | KRW 3,270.00 | KRW 3,305.00 | KRW 3,115.00 | 41.61K |
| 2026-05-28 | KRW 3,270.00 | -4.11% | KRW 3,385.00 | KRW 3,445.00 | KRW 3,200.00 | 41.03K |
| 2026-05-27 | KRW 3,410.00 | +0.74% | KRW 3,360.00 | KRW 3,420.00 | KRW 3,325.00 | 35.37K |
| 2026-05-26 | KRW 3,385.00 | +0.45% | KRW 3,350.00 | KRW 3,390.00 | KRW 3,285.00 | 27.40K |
| 2026-05-22 | KRW 3,370.00 | +1.97% | KRW 3,370.00 | KRW 3,400.00 | KRW 3,285.00 | 32.29K |