Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 22,900.00 | 22,900.00 | 22,450.00 | 22,500.00 | 22,397.26 | 7,705 |
| 2024-01-30 | 23,000.00 | 23,000.00 | 22,650.00 | 22,800.00 | 22,695.89 | 5,393 |
| 2024-01-29 | 22,950.00 | 23,000.00 | 22,650.00 | 22,900.00 | 22,795.43 | 7,005 |
| 2024-01-26 | 22,900.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,546.58 | 5,504 |
| 2024-01-25 | 22,500.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,646.12 | 10,540 |
| 2024-01-24 | 22,500.00 | 22,600.00 | 22,250.00 | 22,500.00 | 22,397.26 | 7,294 |
| 2024-01-23 | 22,550.00 | 23,000.00 | 22,300.00 | 22,400.00 | 22,297.72 | 11,026 |
| 2024-01-22 | 22,750.00 | 23,100.00 | 22,250.00 | 22,550.00 | 22,447.03 | 13,189 |
| 2024-01-19 | 22,550.00 | 22,900.00 | 22,400.00 | 22,750.00 | 22,646.12 | 12,353 |
| 2024-01-18 | 22,350.00 | 22,550.00 | 22,050.00 | 22,500.00 | 22,397.26 | 8,554 |
| 2024-01-17 | 22,850.00 | 22,850.00 | 22,200.00 | 22,350.00 | 22,247.95 | 10,050 |
| 2024-01-16 | 22,950.00 | 23,100.00 | 22,450.00 | 22,900.00 | 22,795.43 | 9,334 |
| 2024-01-15 | 23,450.00 | 23,450.00 | 23,050.00 | 23,250.00 | 23,143.84 | 835 |
| 2024-01-12 | 23,800.00 | 24,100.00 | 22,900.00 | 23,450.00 | 23,342.92 | 16,643 |
| 2024-01-11 | 23,750.00 | 24,100.00 | 23,700.00 | 23,800.00 | 23,691.32 | 12,485 |
| 2024-01-10 | 24,100.00 | 24,100.00 | 23,600.00 | 23,600.00 | 23,492.24 | 10,333 |
| 2024-01-09 | 22,950.00 | 23,800.00 | 22,950.00 | 23,650.00 | 23,542.01 | 8,378 |
| 2024-01-08 | 23,350.00 | 23,600.00 | 23,000.00 | 23,050.00 | 22,944.75 | 8,649 |
| 2024-01-05 | 23,700.00 | 24,200.00 | 23,300.00 | 23,450.00 | 23,342.92 | 9,767 |
| 2024-01-04 | 24,300.00 | 24,300.00 | 23,650.00 | 23,700.00 | 23,591.78 | 14,250 |
| 2024-01-03 | 24,100.00 | 24,650.00 | 23,700.00 | 24,300.00 | 24,189.04 | 18,364 |
| 2024-01-02 | 23,700.00 | 24,600.00 | 23,350.00 | 24,200.00 | 24,089.50 | 30,597 |
| 2023-12-28 | 22,750.00 | 23,850.00 | 22,750.00 | 23,850.00 | 23,741.10 | 18,827 |
| 2023-12-27 | 23,150.00 | 23,500.00 | 22,800.00 | 22,950.00 | 22,845.21 | 25,773 |
| 2023-12-26 | 22,400.00 | 23,400.00 | 22,400.00 | 22,800.00 | 22,695.89 | 27,006 |
| 2023-12-22 | 22,050.00 | 23,000.00 | 21,800.00 | 22,550.00 | 22,447.03 | 23,182 |
| 2023-12-21 | 22,500.00 | 22,500.00 | 21,900.00 | 22,050.00 | 21,949.32 | 11,098 |
| 2023-12-20 | 22,100.00 | 22,450.00 | 22,100.00 | 22,350.00 | 22,247.95 | 8,620 |
| 2023-12-19 | 21,850.00 | 22,300.00 | 21,850.00 | 22,150.00 | 22,048.86 | 10,852 |
| 2023-12-18 | 21,950.00 | 22,250.00 | 21,750.00 | 22,050.00 | 21,949.32 | 10,755 |
| 2023-12-15 | 21,750.00 | 22,150.00 | 21,750.00 | 22,000.00 | 21,899.54 | 6,732 |
| 2023-12-14 | 21,900.00 | 22,300.00 | 21,700.00 | 21,750.00 | 21,650.68 | 14,215 |
| 2023-12-13 | 22,100.00 | 22,150.00 | 21,500.00 | 21,800.00 | 21,700.46 | 13,865 |
| 2023-12-12 | 21,900.00 | 22,300.00 | 21,800.00 | 22,100.00 | 21,999.09 | 12,040 |
| 2023-12-11 | 22,750.00 | 22,900.00 | 21,650.00 | 21,650.00 | 21,551.14 | 48,502 |
| 2023-12-10 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 22,646.12 | 0 |
| 2023-12-08 | 23,300.00 | 23,500.00 | 22,450.00 | 22,750.00 | 22,646.12 | 71,660 |
| 2023-12-07 | 21,350.00 | 25,000.00 | 21,200.00 | 23,650.00 | 23,542.01 | 556,398 |
| 2023-12-06 | 21,350.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,152.97 | 6,693 |
| 2023-12-05 | 20,650.00 | 21,250.00 | 20,650.00 | 21,250.00 | 21,152.97 | 9,221 |
| 2023-12-04 | 20,950.00 | 21,200.00 | 20,600.00 | 20,800.00 | 20,705.02 | 15,165 |
| 2023-12-01 | 20,950.00 | 20,950.00 | 20,600.00 | 20,700.00 | 20,605.48 | 7,962 |
| 2023-11-30 | 20,800.00 | 21,050.00 | 20,700.00 | 20,850.00 | 20,754.79 | 4,284 |
| 2023-11-29 | 21,350.00 | 21,350.00 | 20,800.00 | 20,800.00 | 20,705.02 | 10,185 |
| 2023-11-28 | 21,300.00 | 21,450.00 | 21,150.00 | 21,300.00 | 21,202.74 | 5,397 |
| 2023-11-27 | 21,350.00 | 21,450.00 | 21,200.00 | 21,300.00 | 21,202.74 | 5,551 |
| 2023-11-24 | 21,650.00 | 21,900.00 | 21,300.00 | 21,350.00 | 21,252.51 | 7,889 |
| 2023-11-23 | 21,200.00 | 21,800.00 | 21,200.00 | 21,600.00 | 21,501.37 | 9,060 |
| 2023-11-22 | 21,750.00 | 21,950.00 | 21,250.00 | 21,350.00 | 21,252.51 | 8,955 |
| 2023-11-21 | 21,450.00 | 21,800.00 | 21,000.00 | 21,750.00 | 21,650.68 | 10,458 |
| 2023-11-20 | 21,300.00 | 21,700.00 | 21,100.00 | 21,550.00 | 21,451.60 | 5,137 |
| 2023-11-17 | 21,700.00 | 21,700.00 | 21,200.00 | 21,300.00 | 21,202.74 | 7,050 |
| 2023-11-16 | 21,450.00 | 22,050.00 | 21,300.00 | 21,700.00 | 21,600.91 | 17,579 |
| 2023-11-15 | 22,100.00 | 22,100.00 | 21,350.00 | 21,450.00 | 21,352.05 | 11,723 |
| 2023-11-14 | 20,700.00 | 21,500.00 | 20,700.00 | 21,500.00 | 21,401.83 | 12,791 |
| 2023-11-13 | 21,300.00 | 21,750.00 | 20,600.00 | 20,750.00 | 20,655.25 | 22,711 |
| 2023-11-10 | 21,250.00 | 21,500.00 | 20,750.00 | 21,450.00 | 21,352.05 | 24,903 |
| 2023-11-09 | 21,700.00 | 22,100.00 | 21,100.00 | 21,750.00 | 21,650.68 | 36,215 |
| 2023-11-08 | 22,050.00 | 22,400.00 | 21,650.00 | 21,950.00 | 21,849.77 | 46,144 |
| 2023-11-07 | 23,200.00 | 23,850.00 | 21,850.00 | 22,200.00 | 22,098.63 | 149,349 |
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.