Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22,650.00 | 26,150.00 | 22,600.00 | 25,300.00 | 25,184.47 | 219,492 |
| 2024-07-25 | 22,650.00 | 23,050.00 | 22,400.00 | 22,650.00 | 22,546.58 | 15,311 |
| 2024-07-24 | 22,150.00 | 23,300.00 | 21,950.00 | 22,650.00 | 22,546.58 | 16,272 |
| 2024-07-23 | 21,800.00 | 22,200.00 | 21,600.00 | 21,950.00 | 21,849.77 | 5,473 |
| 2024-07-22 | 22,000.00 | 22,100.00 | 21,600.00 | 21,800.00 | 21,700.46 | 5,443 |
| 2024-07-19 | 22,500.00 | 22,500.00 | 21,850.00 | 22,000.00 | 21,899.54 | 6,292 |
| 2024-07-18 | 22,350.00 | 22,500.00 | 22,150.00 | 22,200.00 | 22,098.63 | 1,884 |
| 2024-07-17 | 21,800.00 | 22,600.00 | 21,800.00 | 22,350.00 | 22,247.95 | 4,795 |
| 2024-07-16 | 22,650.00 | 22,650.00 | 21,900.00 | 22,000.00 | 21,899.54 | 11,691 |
| 2024-07-15 | 23,050.00 | 23,050.00 | 22,600.00 | 22,650.00 | 22,546.58 | 3,445 |
| 2024-07-12 | 22,900.00 | 22,900.00 | 22,500.00 | 22,900.00 | 22,795.43 | 5,486 |
| 2024-07-11 | 22,850.00 | 23,050.00 | 22,550.00 | 22,550.00 | 22,447.03 | 4,116 |
| 2024-07-10 | 22,500.00 | 23,000.00 | 22,250.00 | 22,850.00 | 22,745.66 | 13,430 |
| 2024-07-09 | 22,600.00 | 22,700.00 | 22,150.00 | 22,500.00 | 22,397.26 | 3,658 |
| 2024-07-08 | 22,000.00 | 22,550.00 | 22,000.00 | 22,550.00 | 22,447.03 | 5,200 |
| 2024-07-05 | 21,350.00 | 22,250.00 | 21,350.00 | 22,000.00 | 21,899.54 | 5,907 |
| 2024-07-04 | 21,350.00 | 21,550.00 | 21,300.00 | 21,550.00 | 21,451.60 | 1,771 |
| 2024-07-03 | 21,300.00 | 21,400.00 | 21,250.00 | 21,350.00 | 21,252.51 | 2,335 |
| 2024-07-02 | 21,450.00 | 21,450.00 | 21,150.00 | 21,250.00 | 21,152.97 | 3,875 |
| 2024-07-01 | 21,100.00 | 21,650.00 | 21,100.00 | 21,450.00 | 21,352.05 | 3,937 |
| 2024-06-28 | 21,600.00 | 21,600.00 | 21,200.00 | 21,200.00 | 21,103.20 | 4,861 |
| 2024-06-27 | 21,950.00 | 21,950.00 | 21,200.00 | 21,550.00 | 21,451.60 | 8,277 |
| 2024-06-26 | 21,600.00 | 22,050.00 | 21,550.00 | 21,600.00 | 21,501.37 | 2,750 |
| 2024-06-25 | 21,700.00 | 22,250.00 | 21,500.00 | 21,700.00 | 21,600.91 | 3,584 |
| 2024-06-24 | 22,400.00 | 22,400.00 | 21,750.00 | 21,750.00 | 21,650.68 | 4,440 |
| 2024-06-21 | 21,950.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,800.00 | 3,106 |
| 2024-06-20 | 21,950.00 | 22,100.00 | 21,900.00 | 21,950.00 | 21,849.77 | 2,914 |
| 2024-06-19 | 22,250.00 | 22,400.00 | 21,950.00 | 22,000.00 | 21,899.54 | 3,890 |
| 2024-06-18 | 22,500.00 | 22,500.00 | 22,100.00 | 22,150.00 | 22,048.86 | 3,123 |
| 2024-06-17 | 22,100.00 | 22,450.00 | 22,000.00 | 22,450.00 | 22,347.49 | 5,428 |
| 2024-06-14 | 22,450.00 | 22,450.00 | 22,100.00 | 22,100.00 | 21,999.09 | 7,643 |
| 2024-06-13 | 22,650.00 | 22,650.00 | 22,400.00 | 22,450.00 | 22,347.49 | 4,760 |
| 2024-06-12 | 22,600.00 | 22,700.00 | 22,450.00 | 22,600.00 | 22,496.80 | 4,056 |
| 2024-06-11 | 22,250.00 | 22,550.00 | 22,200.00 | 22,500.00 | 22,397.26 | 7,265 |
| 2024-06-10 | 22,500.00 | 22,500.00 | 22,250.00 | 22,400.00 | 22,297.72 | 2,391 |
| 2024-06-07 | 22,500.00 | 22,550.00 | 22,200.00 | 22,350.00 | 22,247.95 | 2,147 |
| 2024-06-05 | 22,500.00 | 22,500.00 | 22,150.00 | 22,400.00 | 22,297.72 | 5,831 |
| 2024-06-04 | 22,500.00 | 22,550.00 | 22,200.00 | 22,350.00 | 22,247.95 | 5,920 |
| 2024-06-03 | 21,950.00 | 22,500.00 | 21,950.00 | 22,500.00 | 22,397.26 | 6,946 |
| 2024-05-31 | 22,100.00 | 22,600.00 | 22,100.00 | 22,300.00 | 22,198.17 | 3,001 |
| 2024-05-30 | 22,400.00 | 22,500.00 | 22,100.00 | 22,300.00 | 22,198.17 | 5,651 |
| 2024-05-29 | 22,500.00 | 22,750.00 | 22,300.00 | 22,400.00 | 22,297.72 | 6,782 |
| 2024-05-28 | 22,750.00 | 22,750.00 | 22,400.00 | 22,500.00 | 22,397.26 | 6,031 |
| 2024-05-27 | 22,850.00 | 22,900.00 | 22,400.00 | 22,700.00 | 22,596.35 | 6,789 |
| 2024-05-24 | 23,200.00 | 23,200.00 | 22,600.00 | 22,850.00 | 22,745.66 | 12,002 |
| 2024-05-23 | 23,350.00 | 23,400.00 | 23,000.00 | 23,100.00 | 22,994.52 | 7,264 |
| 2024-05-22 | 23,550.00 | 23,550.00 | 23,300.00 | 23,300.00 | 23,193.61 | 6,502 |
| 2024-05-21 | 23,700.00 | 23,850.00 | 23,550.00 | 23,550.00 | 23,442.47 | 5,198 |
| 2024-05-20 | 24,000.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,790.87 | 8,261 |
| 2024-05-17 | 24,100.00 | 24,350.00 | 23,600.00 | 24,000.00 | 23,890.41 | 8,674 |
| 2024-05-16 | 24,400.00 | 24,450.00 | 24,050.00 | 24,100.00 | 23,989.95 | 12,764 |
| 2024-05-14 | 24,350.00 | 24,500.00 | 24,200.00 | 24,250.00 | 24,139.27 | 6,047 |
| 2024-05-13 | 24,200.00 | 24,800.00 | 24,000.00 | 24,400.00 | 24,288.58 | 19,846 |
| 2024-05-10 | 24,150.00 | 24,250.00 | 23,850.00 | 24,200.00 | 24,089.50 | 2,441 |
| 2024-05-09 | 24,200.00 | 24,500.00 | 23,800.00 | 24,000.00 | 23,890.41 | 6,099 |
| 2024-05-08 | 24,150.00 | 24,250.00 | 23,900.00 | 24,200.00 | 24,089.50 | 10,502 |
| 2024-05-07 | 24,000.00 | 24,200.00 | 23,800.00 | 24,000.00 | 23,890.41 | 7,270 |
| 2024-05-03 | 24,200.00 | 24,200.00 | 23,800.00 | 23,900.00 | 23,790.87 | 6,426 |
| 2024-05-02 | 24,600.00 | 24,600.00 | 23,900.00 | 24,200.00 | 24,089.50 | 8,377 |
| 2024-04-30 | 24,450.00 | 24,700.00 | 24,250.00 | 24,350.00 | 24,238.81 | 8,072 |
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.