Ckd Bio historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	26,800.00	27,100.00	26,300.00	26,700.00	26,578.08	10,644
2023-05-15	26,750.00	27,500.00	26,550.00	27,000.00	26,876.71	11,342
2023-05-12	27,350.00	27,350.00	26,800.00	27,000.00	26,876.71	8,034
2023-05-11	27,800.00	27,800.00	27,000.00	27,350.00	27,225.11	19,432
2023-05-10	27,100.00	27,600.00	26,950.00	27,350.00	27,225.11	18,081
2023-05-09	27,150.00	27,850.00	26,400.00	27,450.00	27,324.66	32,914
2023-05-08	26,650.00	27,000.00	26,200.00	26,900.00	26,777.17	29,192
2023-05-04	25,000.00	27,050.00	25,000.00	26,350.00	26,229.68	42,333
2023-05-03	25,750.00	25,750.00	25,050.00	25,250.00	25,134.70	9,819
2023-05-02	25,000.00	25,700.00	24,850.00	25,400.00	25,284.02	7,372
2023-04-28	25,650.00	25,650.00	25,050.00	25,250.00	25,134.70	8,630
2023-04-27	25,400.00	25,600.00	24,900.00	25,150.00	25,035.16	10,373
2023-04-26	25,850.00	26,150.00	25,400.00	25,400.00	25,284.02	12,105
2023-04-25	26,000.00	26,100.00	25,400.00	25,900.00	25,781.74	17,427
2023-04-24	26,450.00	26,600.00	25,950.00	26,200.00	26,080.37	14,767
2023-04-21	26,400.00	26,600.00	26,000.00	26,450.00	26,329.22	14,855
2023-04-20	27,200.00	27,400.00	26,350.00	26,750.00	26,627.85	24,308
2023-04-19	27,600.00	27,600.00	27,100.00	27,450.00	27,324.66	16,855
2023-04-18	27,850.00	28,000.00	27,100.00	27,600.00	27,473.97	28,831
2023-04-17	28,850.00	29,100.00	27,750.00	27,850.00	27,722.83	25,761
2023-04-16	28,850.00	28,850.00	28,850.00	28,850.00	28,718.26	0
2023-04-14	28,200.00	29,250.00	28,050.00	28,850.00	28,718.26	48,604
2023-04-13	28,150.00	28,800.00	27,400.00	28,100.00	27,971.69	47,289
2023-04-12	27,950.00	29,650.00	27,000.00	28,500.00	28,369.86	103,783
2023-04-11	27,000.00	27,950.00	26,500.00	27,600.00	27,473.97	32,663
2023-04-10	27,350.00	27,350.00	26,400.00	27,150.00	27,026.03	28,101
2023-04-09	27,500.00	27,500.00	27,500.00	27,500.00	27,374.43	0
2023-04-07	28,000.00	28,450.00	26,850.00	27,500.00	27,374.43	38,422
2023-04-06	28,550.00	29,400.00	27,150.00	27,550.00	27,424.20	132,805
2023-04-05	25,900.00	28,350.00	25,650.00	27,600.00	27,473.97	160,925
2023-04-04	24,550.00	25,600.00	24,300.00	25,500.00	25,383.56	22,574
2023-04-03	25,300.00	25,300.00	24,500.00	24,550.00	24,437.90	10,684
2023-03-31	24,900.00	25,250.00	24,550.00	24,950.00	24,836.07	11,994
2023-03-30	24,950.00	25,500.00	24,550.00	24,900.00	24,786.30	21,976
2023-03-29	23,650.00	25,350.00	23,650.00	24,950.00	24,836.07	68,457
2023-03-28	23,200.00	24,000.00	23,000.00	23,500.00	23,392.69	18,809
2023-03-27	23,600.00	23,600.00	22,900.00	23,200.00	23,094.06	7,270
2023-03-24	23,800.00	23,800.00	23,150.00	23,250.00	23,143.84	7,785
2023-03-23	24,000.00	24,000.00	23,250.00	23,500.00	23,392.69	10,330
2023-03-22	23,800.00	24,050.00	23,300.00	24,050.00	23,940.18	17,464
2023-03-21	23,850.00	24,400.00	23,750.00	23,800.00	23,691.32	9,574
2023-03-20	23,850.00	24,600.00	23,700.00	24,150.00	24,039.73	11,569
2023-03-17	23,700.00	24,200.00	23,300.00	23,850.00	23,741.10	14,272
2023-03-16	23,750.00	24,000.00	22,850.00	23,600.00	23,492.24	12,462
2023-03-15	23,550.00	24,000.00	23,500.00	23,950.00	23,840.64	11,822
2023-03-14	24,700.00	24,850.00	23,300.00	23,450.00	23,342.92	24,944
2023-03-13	24,700.00	25,200.00	24,200.00	25,100.00	24,985.39	33,723
2023-03-10	25,800.00	25,800.00	25,100.00	25,150.00	25,035.16	26,641
2023-03-09	25,800.00	26,600.00	25,750.00	25,850.00	25,731.96	31,629
2023-03-08	25,700.00	26,350.00	25,700.00	25,850.00	25,731.96	24,995
2023-03-07	26,000.00	26,600.00	25,950.00	26,000.00	25,881.28	42,624
2023-03-06	26,400.00	26,450.00	25,600.00	26,000.00	25,881.28	62,701
2023-03-05	26,400.00	26,400.00	26,400.00	26,400.00	26,279.45	0
2023-03-03	25,250.00	31,200.00	25,250.00	26,400.00	26,279.45	663,102
2023-03-02	24,200.00	24,550.00	23,900.00	24,150.00	24,039.73	8,602
2023-02-28	24,150.00	24,400.00	24,000.00	24,200.00	24,089.50	6,580
2023-02-27	24,400.00	24,700.00	23,900.00	24,150.00	24,039.73	11,355
2023-02-24	24,800.00	24,950.00	24,450.00	24,750.00	24,636.99	41
2023-02-23	25,100.00	25,700.00	24,500.00	24,750.00	24,636.99	9,566
2023-02-22	25,500.00	25,800.00	25,100.00	25,100.00	24,985.39	39

← NewerPage 15 of 21 · 1,241 trading daysOlder →

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.