Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13,320.00 | 13,550.00 | 13,100.00 | 13,500.00 | 13,500.00 | 10,150 |
| 2026-10-16 | 13,150.00 | 13,520.00 | 13,000.00 | 13,320.00 | 13,320.00 | 8,669 |
| 2026-10-15 | 13,300.00 | 13,300.00 | 12,500.00 | 12,900.00 | 12,900.00 | 13,201 |
| 2026-10-14 | 13,460.00 | 13,460.00 | 13,010.00 | 13,120.00 | 13,120.00 | 13,351 |
| 2026-10-13 | 13,540.00 | 13,540.00 | 12,850.00 | 13,460.00 | 13,460.00 | 27,817 |
| 2026-10-12 | 14,010.00 | 14,010.00 | 13,540.00 | 13,540.00 | 13,540.00 | 35,218 |
| 2026-10-08 | 14,560.00 | 14,720.00 | 13,750.00 | 14,010.00 | 14,010.00 | 83,360 |
| 2026-10-07 | 13,970.00 | 15,980.00 | 13,940.00 | 15,070.00 | 15,070.00 | 519,586 |
| 2026-10-06 | 12,940.00 | 13,650.00 | 12,940.00 | 13,520.00 | 13,520.00 | 34,879 |
| 2026-10-02 | 13,120.00 | 13,130.00 | 12,650.00 | 12,790.00 | 12,790.00 | 5,699 |
| 2026-10-01 | 12,660.00 | 12,940.00 | 12,560.00 | 12,780.00 | 12,780.00 | 12,157 |
| 2026-09-30 | 12,840.00 | 12,950.00 | 12,630.00 | 12,760.00 | 12,760.00 | 5,165 |
| 2026-09-29 | 13,110.00 | 13,120.00 | 12,870.00 | 12,940.00 | 12,940.00 | 5,823 |
| 2026-09-28 | 12,950.00 | 14,000.00 | 12,820.00 | 13,120.00 | 13,120.00 | 17,729 |
| 2026-09-23 | 12,920.00 | 12,930.00 | 12,560.00 | 12,820.00 | 12,820.00 | 9,726 |
| 2026-09-22 | 12,950.00 | 13,040.00 | 12,730.00 | 12,840.00 | 12,840.00 | 6,530 |
| 2026-09-21 | 12,910.00 | 13,090.00 | 12,690.00 | 12,880.00 | 12,880.00 | 10,127 |
| 2026-09-18 | 13,000.00 | 13,000.00 | 12,650.00 | 12,940.00 | 12,940.00 | 4,636 |
| 2026-09-17 | 13,150.00 | 13,150.00 | 12,600.00 | 12,810.00 | 12,810.00 | 5,965 |
| 2026-09-16 | 13,350.00 | 13,350.00 | 12,790.00 | 12,800.00 | 12,800.00 | 5,064 |
| 2026-09-15 | 13,080.00 | 13,080.00 | 12,880.00 | 13,060.00 | 13,060.00 | 2,753 |
| 2026-09-14 | 13,200.00 | 13,240.00 | 12,900.00 | 12,960.00 | 12,960.00 | 2,707 |
| 2026-09-11 | 13,020.00 | 13,440.00 | 12,950.00 | 13,020.00 | 13,020.00 | 1,027 |
| 2026-09-10 | 13,320.00 | 13,600.00 | 12,920.00 | 13,070.00 | 13,070.00 | 9,852 |
| 2026-09-09 | 13,470.00 | 13,500.00 | 13,280.00 | 13,280.00 | 13,280.00 | 5,145 |
| 2026-09-08 | 13,560.00 | 13,670.00 | 13,470.00 | 13,470.00 | 13,470.00 | 3,435 |
| 2026-09-07 | 13,500.00 | 13,620.00 | 13,500.00 | 13,570.00 | 13,570.00 | 4,234 |
| 2026-09-04 | 13,850.00 | 13,850.00 | 13,590.00 | 13,640.00 | 13,640.00 | 1,404 |
| 2026-09-03 | 13,740.00 | 13,910.00 | 13,570.00 | 13,600.00 | 13,600.00 | 10,996 |
| 2026-09-02 | 13,950.00 | 14,100.00 | 13,710.00 | 13,730.00 | 13,730.00 | 5,874 |
| 2026-09-01 | 14,090.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 5,987 |
| 2026-08-31 | 14,120.00 | 14,350.00 | 13,740.00 | 13,900.00 | 13,900.00 | 2,592 |
| 2026-08-28 | 14,030.00 | 14,160.00 | 13,860.00 | 14,140.00 | 14,140.00 | 2,881 |
| 2026-08-27 | 13,990.00 | 14,190.00 | 13,920.00 | 13,950.00 | 13,950.00 | 2,750 |
| 2026-08-26 | 14,030.00 | 14,310.00 | 13,860.00 | 14,160.00 | 14,160.00 | 3,231 |
| 2026-08-25 | 13,260.00 | 14,020.00 | 13,260.00 | 14,020.00 | 14,020.00 | 2,973 |
| 2026-08-24 | 13,980.00 | 14,030.00 | 13,750.00 | 13,920.00 | 13,920.00 | 3,375 |
| 2026-08-21 | 13,710.00 | 13,805.00 | 13,360.00 | 13,750.00 | 13,750.00 | 4,223 |
| 2026-08-20 | 14,120.00 | 14,680.00 | 13,700.00 | 13,890.00 | 13,890.00 | 10,877 |
| 2026-08-19 | 14,050.00 | 14,050.00 | 13,450.00 | 13,870.00 | 13,870.00 | 4,244 |
| 2026-08-18 | 14,200.00 | 14,200.00 | 13,690.00 | 13,940.00 | 13,940.00 | 5,061 |
| 2026-08-14 | 13,780.00 | 14,290.00 | 13,780.00 | 14,190.00 | 14,190.00 | 2,474 |
| 2026-08-13 | 14,340.00 | 14,640.00 | 14,000.00 | 14,160.00 | 14,160.00 | 15,387 |
| 2026-08-12 | 14,620.00 | 14,630.00 | 14,300.00 | 14,340.00 | 14,340.00 | 5,191 |
| 2026-08-11 | 14,430.00 | 14,640.00 | 14,160.00 | 14,560.00 | 14,560.00 | 5,151 |
| 2026-08-10 | 13,770.00 | 14,450.00 | 13,770.00 | 14,440.00 | 14,440.00 | 14,579 |
| 2026-08-07 | 13,640.00 | 14,010.00 | 13,520.00 | 13,770.00 | 13,770.00 | 5,151 |
| 2026-08-06 | 13,670.00 | 13,760.00 | 13,300.00 | 13,640.00 | 13,640.00 | 5,486 |
| 2026-08-05 | 13,690.00 | 13,990.00 | 13,520.00 | 13,530.00 | 13,530.00 | 16,548 |
| 2026-08-04 | 13,100.00 | 13,730.00 | 12,900.00 | 13,690.00 | 13,690.00 | 15,183 |
| 2026-08-03 | 12,880.00 | 13,400.00 | 12,850.00 | 13,200.00 | 13,200.00 | 9,196 |
| 2026-07-31 | 12,800.00 | 13,000.00 | 12,670.00 | 12,880.00 | 12,880.00 | 6,932 |
| 2026-07-30 | 11,770.00 | 12,900.00 | 11,770.00 | 12,670.00 | 12,670.00 | 12,656 |
| 2026-07-29 | 12,500.00 | 13,420.00 | 12,200.00 | 12,200.00 | 12,200.00 | 9,709 |
| 2026-07-28 | 13,120.00 | 13,490.00 | 12,770.00 | 13,020.00 | 13,020.00 | 5,115 |
| 2026-07-27 | 13,500.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,300.00 | 3,536 |
| 2026-07-24 | 13,220.00 | 13,490.00 | 13,220.00 | 13,340.00 | 13,340.00 | 7,557 |
| 2026-07-23 | 12,500.00 | 13,400.00 | 12,500.00 | 13,320.00 | 13,320.00 | 5,624 |
| 2026-07-22 | 12,760.00 | 13,200.00 | 12,760.00 | 12,820.00 | 12,820.00 | 2,357 |
| 2026-07-21 | 12,400.00 | 13,500.00 | 12,400.00 | 12,850.00 | 12,850.00 | 4,630 |
Page 1 of 21 · 1,241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.