Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 22,850.00 | 23,650.00 | 22,600.00 | 23,100.00 | 22,994.52 | 14,159 |
| 2023-08-08 | 23,400.00 | 23,400.00 | 22,450.00 | 22,700.00 | 22,596.35 | 9,288 |
| 2023-08-07 | 23,200.00 | 23,250.00 | 22,400.00 | 23,050.00 | 22,944.75 | 6,954 |
| 2023-08-04 | 23,150.00 | 23,600.00 | 22,000.00 | 23,200.00 | 23,094.06 | 6,810 |
| 2023-08-03 | 22,050.00 | 23,500.00 | 21,900.00 | 23,150.00 | 23,044.29 | 15,654 |
| 2023-08-02 | 23,100.00 | 23,100.00 | 22,050.00 | 22,200.00 | 22,098.63 | 9,525 |
| 2023-08-01 | 21,800.00 | 22,500.00 | 21,800.00 | 22,400.00 | 22,297.72 | 6,471 |
| 2023-07-31 | 21,400.00 | 21,800.00 | 21,300.00 | 21,800.00 | 21,700.46 | 6,073 |
| 2023-07-28 | 22,250.00 | 22,250.00 | 20,750.00 | 21,600.00 | 21,501.37 | 7,210 |
| 2023-07-27 | 20,500.00 | 21,800.00 | 20,500.00 | 21,700.00 | 21,600.91 | 9,456 |
| 2023-07-26 | 21,550.00 | 21,800.00 | 20,200.00 | 20,700.00 | 20,605.48 | 37,704 |
| 2023-07-25 | 23,000.00 | 23,000.00 | 21,800.00 | 21,800.00 | 21,700.46 | 14,754 |
| 2023-07-24 | 23,800.00 | 23,800.00 | 22,650.00 | 23,000.00 | 22,894.98 | 14,229 |
| 2023-07-21 | 23,350.00 | 24,150.00 | 23,350.00 | 23,850.00 | 23,741.10 | 14,610 |
| 2023-07-20 | 23,050.00 | 23,600.00 | 23,050.00 | 23,350.00 | 23,243.38 | 6,891 |
| 2023-07-19 | 23,000.00 | 23,500.00 | 22,700.00 | 23,250.00 | 23,143.84 | 7,380 |
| 2023-07-18 | 23,100.00 | 23,500.00 | 22,800.00 | 23,000.00 | 22,894.98 | 8,777 |
| 2023-07-17 | 23,300.00 | 23,750.00 | 23,000.00 | 23,400.00 | 23,293.15 | 5,328 |
| 2023-07-14 | 23,350.00 | 23,600.00 | 23,100.00 | 23,600.00 | 23,492.24 | 5,510 |
| 2023-07-13 | 22,850.00 | 23,800.00 | 22,850.00 | 23,550.00 | 23,442.47 | 9,219 |
| 2023-07-12 | 23,200.00 | 23,250.00 | 22,750.00 | 23,100.00 | 22,994.52 | 5,281 |
| 2023-07-11 | 23,050.00 | 23,550.00 | 22,900.00 | 23,400.00 | 23,293.15 | 5,167 |
| 2023-07-10 | 22,850.00 | 23,050.00 | 22,600.00 | 23,000.00 | 22,894.98 | 6,744 |
| 2023-07-07 | 23,300.00 | 23,800.00 | 22,450.00 | 23,250.00 | 23,143.84 | 22,389 |
| 2023-07-06 | 23,900.00 | 24,350.00 | 23,450.00 | 23,550.00 | 23,442.47 | 15,585 |
| 2023-07-05 | 23,750.00 | 24,500.00 | 23,750.00 | 24,150.00 | 24,039.73 | 5,872 |
| 2023-07-04 | 24,300.00 | 24,750.00 | 24,000.00 | 24,150.00 | 24,039.73 | 5,243 |
| 2023-07-03 | 24,000.00 | 24,600.00 | 24,000.00 | 24,600.00 | 24,487.67 | 4,333 |
| 2023-06-30 | 23,650.00 | 24,350.00 | 23,650.00 | 24,350.00 | 24,238.81 | 3,288 |
| 2023-06-29 | 24,700.00 | 24,750.00 | 23,900.00 | 23,900.00 | 23,790.87 | 13,567 |
| 2023-06-28 | 24,650.00 | 24,800.00 | 24,400.00 | 24,700.00 | 24,587.21 | 7,917 |
| 2023-06-27 | 24,850.00 | 25,050.00 | 24,500.00 | 24,600.00 | 24,487.67 | 8,782 |
| 2023-06-26 | 24,900.00 | 25,150.00 | 24,700.00 | 24,850.00 | 24,736.53 | 10,404 |
| 2023-06-23 | 25,200.00 | 25,200.00 | 24,750.00 | 24,900.00 | 24,786.30 | 8,426 |
| 2023-06-22 | 24,700.00 | 25,200.00 | 24,700.00 | 25,000.00 | 24,885.84 | 4,497 |
| 2023-06-21 | 25,350.00 | 25,350.00 | 24,800.00 | 25,000.00 | 24,885.84 | 5,456 |
| 2023-06-20 | 25,250.00 | 25,250.00 | 24,850.00 | 25,050.00 | 24,935.62 | 6,089 |
| 2023-06-19 | 25,200.00 | 25,400.00 | 25,000.00 | 25,250.00 | 25,134.70 | 5,357 |
| 2023-06-16 | 25,400.00 | 25,400.00 | 24,900.00 | 25,200.00 | 25,084.93 | 4,715 |
| 2023-06-15 | 25,750.00 | 25,750.00 | 24,850.00 | 25,000.00 | 24,885.84 | 10,255 |
| 2023-06-14 | 26,050.00 | 26,050.00 | 25,100.00 | 25,200.00 | 25,084.93 | 10,028 |
| 2023-06-13 | 26,300.00 | 26,300.00 | 25,650.00 | 25,900.00 | 25,781.74 | 12,986 |
| 2023-06-12 | 26,650.00 | 26,650.00 | 25,850.00 | 26,000.00 | 25,881.28 | 12,153 |
| 2023-06-09 | 26,300.00 | 26,700.00 | 26,250.00 | 26,400.00 | 26,279.45 | 6,653 |
| 2023-06-08 | 26,850.00 | 26,850.00 | 26,300.00 | 26,450.00 | 26,329.22 | 5,832 |
| 2023-06-07 | 26,500.00 | 26,850.00 | 26,450.00 | 26,550.00 | 26,428.77 | 6,191 |
| 2023-06-05 | 26,800.00 | 26,850.00 | 26,450.00 | 26,850.00 | 26,727.40 | 5,768 |
| 2023-06-02 | 27,000.00 | 27,250.00 | 26,750.00 | 26,850.00 | 26,727.40 | 8,571 |
| 2023-06-01 | 26,700.00 | 27,000.00 | 26,550.00 | 26,850.00 | 26,727.40 | 3,280 |
| 2023-05-31 | 26,800.00 | 27,100.00 | 26,500.00 | 26,650.00 | 26,528.31 | 7,237 |
| 2023-05-30 | 26,400.00 | 26,750.00 | 26,350.00 | 26,600.00 | 26,478.54 | 5,710 |
| 2023-05-29 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 26,528.31 | 0 |
| 2023-05-26 | 26,700.00 | 26,850.00 | 26,300.00 | 26,650.00 | 26,528.31 | 6,906 |
| 2023-05-25 | 27,000.00 | 27,100.00 | 26,450.00 | 26,650.00 | 26,528.31 | 6,751 |
| 2023-05-24 | 27,400.00 | 27,400.00 | 26,900.00 | 27,000.00 | 26,876.71 | 9,058 |
| 2023-05-23 | 27,100.00 | 27,250.00 | 26,700.00 | 27,200.00 | 27,075.80 | 11,162 |
| 2023-05-22 | 26,200.00 | 27,300.00 | 26,200.00 | 27,050.00 | 26,926.48 | 16,869 |
| 2023-05-19 | 26,750.00 | 26,750.00 | 26,100.00 | 26,400.00 | 26,279.45 | 8,393 |
| 2023-05-18 | 26,600.00 | 26,850.00 | 26,250.00 | 26,600.00 | 26,478.54 | 7,747 |
| 2023-05-17 | 26,700.00 | 26,900.00 | 26,150.00 | 26,750.00 | 26,627.85 | 7,264 |
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.