Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 21,350.00 | 25,700.00 | 21,050.00 | 22,950.00 | 22,845.21 | 1,429,600 |
| 2023-11-03 | 20,750.00 | 21,700.00 | 20,700.00 | 21,050.00 | 20,953.88 | 21,335 |
| 2023-11-02 | 20,050.00 | 20,850.00 | 20,050.00 | 20,600.00 | 20,505.94 | 7,603 |
| 2023-11-01 | 19,840.00 | 20,200.00 | 19,800.00 | 20,050.00 | 19,958.45 | 5,101 |
| 2023-10-31 | 20,100.00 | 20,350.00 | 19,690.00 | 19,800.00 | 19,709.59 | 3,832 |
| 2023-10-30 | 19,500.00 | 20,150.00 | 19,500.00 | 20,050.00 | 19,958.45 | 3,987 |
| 2023-10-27 | 19,310.00 | 19,970.00 | 19,250.00 | 19,900.00 | 19,809.13 | 6,233 |
| 2023-10-26 | 19,310.00 | 19,810.00 | 19,200.00 | 19,600.00 | 19,510.50 | 8,572 |
| 2023-10-25 | 19,700.00 | 19,890.00 | 19,660.00 | 19,880.00 | 19,789.22 | 4,704 |
| 2023-10-24 | 19,600.00 | 19,810.00 | 19,050.00 | 19,700.00 | 19,610.05 | 11,715 |
| 2023-10-23 | 19,450.00 | 19,880.00 | 19,200.00 | 19,500.00 | 19,410.96 | 8,489 |
| 2023-10-20 | 20,700.00 | 20,750.00 | 19,500.00 | 19,500.00 | 19,410.96 | 17,206 |
| 2023-10-19 | 21,300.00 | 22,800.00 | 20,500.00 | 20,600.00 | 20,505.94 | 25,755 |
| 2023-10-18 | 21,500.00 | 21,600.00 | 21,050.00 | 21,450.00 | 21,352.05 | 5,518 |
| 2023-10-17 | 21,450.00 | 21,800.00 | 21,000.00 | 21,550.00 | 21,451.60 | 8,522 |
| 2023-10-16 | 21,400.00 | 21,850.00 | 21,100.00 | 21,500.00 | 21,401.83 | 12,215 |
| 2023-10-13 | 22,400.00 | 22,400.00 | 21,500.00 | 21,650.00 | 21,551.14 | 10,307 |
| 2023-10-12 | 22,100.00 | 22,800.00 | 21,850.00 | 22,400.00 | 22,297.72 | 12,191 |
| 2023-10-11 | 21,500.00 | 22,500.00 | 21,500.00 | 22,100.00 | 21,999.09 | 9,538 |
| 2023-10-10 | 21,850.00 | 22,550.00 | 21,400.00 | 21,800.00 | 21,700.46 | 7,129 |
| 2023-10-06 | 21,850.00 | 22,500.00 | 21,350.00 | 22,100.00 | 21,999.09 | 6,471 |
| 2023-10-05 | 21,650.00 | 22,150.00 | 21,300.00 | 21,850.00 | 21,750.23 | 19,954 |
| 2023-10-04 | 22,650.00 | 22,650.00 | 21,500.00 | 22,000.00 | 21,899.54 | 11,683 |
| 2023-10-03 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,795.43 | 0 |
| 2023-09-27 | 22,100.00 | 22,900.00 | 22,100.00 | 22,900.00 | 22,795.43 | 2,532 |
| 2023-09-26 | 22,850.00 | 23,000.00 | 22,100.00 | 22,700.00 | 22,596.35 | 8,967 |
| 2023-09-25 | 23,000.00 | 23,300.00 | 22,600.00 | 22,950.00 | 22,845.21 | 2,609 |
| 2023-09-22 | 23,000.00 | 23,350.00 | 22,600.00 | 23,000.00 | 22,894.98 | 9,778 |
| 2023-09-21 | 23,650.00 | 23,800.00 | 22,850.00 | 23,050.00 | 22,944.75 | 12,042 |
| 2023-09-20 | 24,250.00 | 24,250.00 | 23,350.00 | 24,000.00 | 23,890.41 | 13,808 |
| 2023-09-19 | 23,500.00 | 23,950.00 | 23,500.00 | 23,800.00 | 23,691.32 | 6,186 |
| 2023-09-18 | 23,700.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,591.78 | 12,938 |
| 2023-09-17 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,790.87 | 0 |
| 2023-09-15 | 24,350.00 | 24,500.00 | 23,700.00 | 23,900.00 | 23,790.87 | 13,036 |
| 2023-09-14 | 24,450.00 | 24,650.00 | 24,000.00 | 24,350.00 | 24,238.81 | 19,848 |
| 2023-09-13 | 24,150.00 | 24,550.00 | 23,750.00 | 24,500.00 | 24,388.13 | 13,909 |
| 2023-09-12 | 24,650.00 | 24,750.00 | 23,900.00 | 24,250.00 | 24,139.27 | 20,736 |
| 2023-09-11 | 22,950.00 | 24,650.00 | 22,850.00 | 24,450.00 | 24,338.36 | 46,434 |
| 2023-09-08 | 23,100.00 | 23,200.00 | 22,950.00 | 23,200.00 | 23,094.06 | 3,549 |
| 2023-09-07 | 23,400.00 | 23,400.00 | 22,550.00 | 23,100.00 | 22,994.52 | 12,244 |
| 2023-09-06 | 22,350.00 | 23,750.00 | 21,950.00 | 23,250.00 | 23,143.84 | 31,305 |
| 2023-09-05 | 21,850.00 | 22,200.00 | 21,750.00 | 22,100.00 | 21,999.09 | 10,048 |
| 2023-09-04 | 22,250.00 | 22,300.00 | 21,750.00 | 22,100.00 | 21,999.09 | 10,560 |
| 2023-09-01 | 22,200.00 | 22,600.00 | 21,900.00 | 22,250.00 | 22,148.40 | 7,912 |
| 2023-08-31 | 22,050.00 | 22,600.00 | 22,050.00 | 22,450.00 | 22,347.49 | 3,694 |
| 2023-08-30 | 22,050.00 | 22,550.00 | 22,050.00 | 22,250.00 | 22,148.40 | 4,637 |
| 2023-08-29 | 22,500.00 | 22,550.00 | 22,050.00 | 22,300.00 | 22,198.17 | 6,268 |
| 2023-08-28 | 22,500.00 | 22,700.00 | 22,200.00 | 22,450.00 | 22,347.49 | 5,303 |
| 2023-08-25 | 22,100.00 | 22,650.00 | 22,100.00 | 22,600.00 | 22,496.80 | 3,548 |
| 2023-08-24 | 22,700.00 | 22,700.00 | 22,100.00 | 22,450.00 | 22,347.49 | 4,707 |
| 2023-08-23 | 22,500.00 | 22,900.00 | 22,200.00 | 22,350.00 | 22,247.95 | 6,012 |
| 2023-08-22 | 22,950.00 | 22,950.00 | 22,400.00 | 22,900.00 | 22,795.43 | 2,902 |
| 2023-08-21 | 23,050.00 | 23,100.00 | 22,550.00 | 22,900.00 | 22,795.43 | 3,912 |
| 2023-08-18 | 22,550.00 | 23,150.00 | 22,400.00 | 22,950.00 | 22,845.21 | 6,088 |
| 2023-08-17 | 22,800.00 | 23,350.00 | 22,350.00 | 23,100.00 | 22,994.52 | 12,077 |
| 2023-08-16 | 23,500.00 | 23,500.00 | 22,650.00 | 23,400.00 | 23,293.15 | 13,501 |
| 2023-08-14 | 24,300.00 | 24,300.00 | 23,500.00 | 23,650.00 | 23,542.01 | 5,789 |
| 2023-08-13 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 24,139.27 | 0 |
| 2023-08-11 | 24,050.00 | 24,250.00 | 23,500.00 | 24,250.00 | 24,139.27 | 7,433 |
| 2023-08-10 | 23,500.00 | 24,250.00 | 23,450.00 | 24,050.00 | 23,940.18 | 23,755 |
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.