Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24,050.00 | 24,700.00 | 24,050.00 | 24,650.00 | 24,537.44 | 14,710 |
| 2024-04-26 | 23,550.00 | 24,500.00 | 23,550.00 | 24,150.00 | 24,039.73 | 13,360 |
| 2024-04-25 | 23,500.00 | 23,950.00 | 23,400.00 | 23,550.00 | 23,442.47 | 7,553 |
| 2024-04-24 | 23,750.00 | 23,750.00 | 23,450.00 | 23,600.00 | 23,492.24 | 7,801 |
| 2024-04-23 | 23,350.00 | 23,750.00 | 23,350.00 | 23,650.00 | 23,542.01 | 4,449 |
| 2024-04-22 | 23,450.00 | 23,500.00 | 23,100.00 | 23,450.00 | 23,342.92 | 3,511 |
| 2024-04-19 | 23,800.00 | 23,800.00 | 23,050.00 | 23,450.00 | 23,342.92 | 10,302 |
| 2024-04-18 | 23,300.00 | 23,850.00 | 23,300.00 | 23,850.00 | 23,741.10 | 3,905 |
| 2024-04-17 | 23,750.00 | 23,750.00 | 23,300.00 | 23,300.00 | 23,193.61 | 3,869 |
| 2024-04-16 | 23,750.00 | 23,800.00 | 23,400.00 | 23,500.00 | 23,392.69 | 13,278 |
| 2024-04-15 | 23,500.00 | 23,950.00 | 23,400.00 | 23,750.00 | 23,641.55 | 9,637 |
| 2024-04-12 | 22,950.00 | 23,750.00 | 22,950.00 | 23,750.00 | 23,641.55 | 7,906 |
| 2024-04-11 | 23,300.00 | 23,400.00 | 22,900.00 | 23,150.00 | 23,044.29 | 5,364 |
| 2024-04-09 | 22,900.00 | 23,350.00 | 22,750.00 | 23,300.00 | 23,193.61 | 24,358 |
| 2024-04-08 | 23,400.00 | 23,400.00 | 22,800.00 | 23,100.00 | 22,994.52 | 8,114 |
| 2024-04-05 | 23,950.00 | 23,950.00 | 23,300.00 | 23,300.00 | 23,193.61 | 9,151 |
| 2024-04-04 | 23,750.00 | 24,050.00 | 23,250.00 | 23,950.00 | 23,840.64 | 13,201 |
| 2024-04-03 | 23,750.00 | 23,850.00 | 23,000.00 | 23,750.00 | 23,641.55 | 8,156 |
| 2024-04-02 | 24,050.00 | 24,150.00 | 23,250.00 | 23,750.00 | 23,641.55 | 23,852 |
| 2024-04-01 | 23,950.00 | 24,300.00 | 23,850.00 | 24,050.00 | 23,940.18 | 8,887 |
| 2024-03-29 | 24,050.00 | 24,500.00 | 23,800.00 | 23,950.00 | 23,840.64 | 10,787 |
| 2024-03-28 | 24,500.00 | 24,550.00 | 24,150.00 | 24,250.00 | 24,139.27 | 8,533 |
| 2024-03-27 | 24,900.00 | 24,950.00 | 24,350.00 | 24,350.00 | 24,238.81 | 9,743 |
| 2024-03-26 | 25,400.00 | 25,400.00 | 24,750.00 | 24,900.00 | 24,786.30 | 19,514 |
| 2024-03-25 | 25,100.00 | 25,650.00 | 24,950.00 | 25,450.00 | 25,333.79 | 19,486 |
| 2024-03-22 | 24,450.00 | 25,250.00 | 24,300.00 | 25,100.00 | 24,985.39 | 22,460 |
| 2024-03-21 | 25,150.00 | 25,200.00 | 24,250.00 | 24,600.00 | 24,487.67 | 26,708 |
| 2024-03-20 | 25,250.00 | 25,850.00 | 24,650.00 | 25,200.00 | 25,084.93 | 50,684 |
| 2024-03-19 | 24,750.00 | 24,850.00 | 24,150.00 | 24,600.00 | 24,487.67 | 20,990 |
| 2024-03-18 | 23,850.00 | 24,550.00 | 23,850.00 | 24,450.00 | 24,338.36 | 13,313 |
| 2024-03-15 | 24,100.00 | 24,400.00 | 24,000.00 | 24,150.00 | 24,039.73 | 16,973 |
| 2024-03-14 | 24,450.00 | 24,650.00 | 23,850.00 | 24,350.00 | 24,238.81 | 16,061 |
| 2024-03-13 | 24,550.00 | 24,900.00 | 24,200.00 | 24,500.00 | 24,388.13 | 19,390 |
| 2024-03-12 | 24,550.00 | 24,850.00 | 23,900.00 | 24,200.00 | 24,089.50 | 19,894 |
| 2024-03-11 | 24,750.00 | 25,000.00 | 24,200.00 | 24,550.00 | 24,437.90 | 31,887 |
| 2024-03-08 | 23,550.00 | 24,450.00 | 23,350.00 | 24,400.00 | 24,288.58 | 24,402 |
| 2024-03-07 | 23,850.00 | 24,300.00 | 23,200.00 | 23,550.00 | 23,442.47 | 38,709 |
| 2024-03-06 | 23,150.00 | 24,800.00 | 23,150.00 | 23,850.00 | 23,741.10 | 63,782 |
| 2024-03-05 | 22,900.00 | 23,300.00 | 22,600.00 | 23,150.00 | 23,044.29 | 11,798 |
| 2024-03-04 | 23,050.00 | 23,350.00 | 22,600.00 | 23,050.00 | 22,944.75 | 19,854 |
| 2024-02-29 | 23,150.00 | 23,400.00 | 22,650.00 | 23,050.00 | 22,944.75 | 20,671 |
| 2024-02-28 | 23,200.00 | 23,300.00 | 22,850.00 | 23,150.00 | 23,044.29 | 11,562 |
| 2024-02-27 | 23,200.00 | 23,550.00 | 23,000.00 | 23,200.00 | 23,094.06 | 16,941 |
| 2024-02-26 | 23,600.00 | 23,900.00 | 23,050.00 | 23,600.00 | 23,492.24 | 51,912 |
| 2024-02-25 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 23,890.41 | 0 |
| 2024-02-23 | 22,050.00 | 25,200.00 | 21,900.00 | 24,000.00 | 23,890.41 | 186,323 |
| 2024-02-22 | 22,300.00 | 22,400.00 | 22,100.00 | 22,100.00 | 21,999.09 | 4,194 |
| 2024-02-21 | 22,500.00 | 22,500.00 | 22,150.00 | 22,150.00 | 22,048.86 | 13,896 |
| 2024-02-20 | 22,350.00 | 22,600.00 | 22,300.00 | 22,400.00 | 22,297.72 | 7,175 |
| 2024-02-19 | 22,300.00 | 22,500.00 | 22,300.00 | 22,350.00 | 22,247.95 | 4,108 |
| 2024-02-16 | 22,200.00 | 22,500.00 | 22,200.00 | 22,300.00 | 22,198.17 | 3,813 |
| 2024-02-15 | 22,500.00 | 22,500.00 | 22,150.00 | 22,400.00 | 22,297.72 | 6,205 |
| 2024-02-14 | 22,300.00 | 22,500.00 | 22,200.00 | 22,450.00 | 22,347.49 | 4,616 |
| 2024-02-13 | 22,300.00 | 22,450.00 | 22,100.00 | 22,400.00 | 22,297.72 | 6,998 |
| 2024-02-08 | 22,000.00 | 24,150.00 | 21,950.00 | 22,200.00 | 22,098.63 | 92,912 |
| 2024-02-07 | 22,150.00 | 22,200.00 | 21,900.00 | 22,100.00 | 21,999.09 | 8,713 |
| 2024-02-06 | 22,400.00 | 22,500.00 | 22,100.00 | 22,100.00 | 21,999.09 | 10,163 |
| 2024-02-05 | 22,300.00 | 22,500.00 | 22,250.00 | 22,400.00 | 22,297.72 | 8,008 |
| 2024-02-02 | 22,500.00 | 22,650.00 | 22,250.00 | 22,450.00 | 22,347.49 | 7,076 |
| 2024-02-01 | 22,500.00 | 22,650.00 | 21,950.00 | 22,550.00 | 22,447.03 | 21,259 |
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.