Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 26,000.00 | 26,550.00 | 25,550.00 | 25,900.00 | 25,781.74 | 8,680 |
| 2023-02-20 | 26,200.00 | 26,650.00 | 25,700.00 | 26,000.00 | 25,881.28 | 210 |
| 2023-02-17 | 24,600.00 | 26,850.00 | 24,600.00 | 25,800.00 | 25,682.19 | 201 |
| 2023-02-16 | 24,900.00 | 25,200.00 | 24,600.00 | 25,000.00 | 24,885.84 | 1 |
| 2023-02-15 | 25,400.00 | 25,400.00 | 24,550.00 | 24,600.00 | 24,487.67 | 16 |
| 2023-02-14 | 25,250.00 | 25,400.00 | 24,900.00 | 25,300.00 | 25,184.47 | 5,852 |
| 2023-02-13 | 25,850.00 | 25,850.00 | 24,850.00 | 25,000.00 | 24,885.84 | 7,370 |
| 2023-02-10 | 25,700.00 | 25,900.00 | 25,050.00 | 25,500.00 | 25,383.56 | 27 |
| 2023-02-09 | 25,850.00 | 25,950.00 | 25,200.00 | 25,500.00 | 25,383.56 | 3 |
| 2023-02-08 | 26,150.00 | 26,150.00 | 25,650.00 | 25,900.00 | 25,781.74 | 149 |
| 2023-02-07 | 25,350.00 | 25,800.00 | 25,350.00 | 25,550.00 | 25,433.33 | 3 |
| 2023-02-06 | 25,800.00 | 26,350.00 | 25,300.00 | 25,300.00 | 25,184.47 | 244 |
| 2023-02-03 | 25,250.00 | 26,400.00 | 25,000.00 | 26,400.00 | 26,279.45 | 174 |
| 2023-02-02 | 24,850.00 | 25,300.00 | 24,850.00 | 25,000.00 | 24,885.84 | 10,055 |
| 2023-02-01 | 24,700.00 | 25,500.00 | 24,700.00 | 25,100.00 | 24,985.39 | 7,194 |
| 2023-01-31 | 24,850.00 | 24,950.00 | 24,700.00 | 24,700.00 | 24,587.21 | 6,270 |
| 2023-01-30 | 25,150.00 | 25,200.00 | 24,700.00 | 25,000.00 | 24,885.84 | 7,537 |
| 2023-01-27 | 25,150.00 | 25,250.00 | 25,000.00 | 25,150.00 | 25,035.16 | 6,219 |
| 2023-01-26 | 24,800.00 | 25,250.00 | 24,600.00 | 25,150.00 | 25,035.16 | 85 |
| 2023-01-25 | 24,500.00 | 24,750.00 | 24,350.00 | 24,650.00 | 24,537.44 | 7,590 |
| 2023-01-20 | 24,100.00 | 24,550.00 | 24,100.00 | 24,500.00 | 24,388.13 | 3,065 |
| 2023-01-19 | 24,400.00 | 24,450.00 | 24,200.00 | 24,450.00 | 24,338.36 | 2,532 |
| 2023-01-18 | 24,350.00 | 24,550.00 | 24,050.00 | 24,450.00 | 24,338.36 | 4,126 |
| 2023-01-17 | 24,450.00 | 24,550.00 | 24,200.00 | 24,350.00 | 24,238.81 | 3,337 |
| 2023-01-16 | 24,350.00 | 24,450.00 | 24,050.00 | 24,450.00 | 24,338.36 | 3,874 |
| 2023-01-13 | 24,650.00 | 24,700.00 | 24,300.00 | 24,450.00 | 24,338.36 | 6,541 |
| 2023-01-12 | 24,550.00 | 24,950.00 | 24,550.00 | 24,650.00 | 24,537.44 | 3,308 |
| 2023-01-11 | 24,700.00 | 24,800.00 | 24,450.00 | 24,700.00 | 24,587.21 | 6,135 |
| 2023-01-10 | 24,850.00 | 24,900.00 | 24,200.00 | 24,700.00 | 24,587.21 | 13,084 |
| 2023-01-09 | 24,500.00 | 24,950.00 | 24,150.00 | 24,750.00 | 24,636.99 | 10,073 |
| 2023-01-06 | 23,750.00 | 24,700.00 | 22,900.00 | 24,200.00 | 24,089.50 | 25,875 |
| 2023-01-05 | 23,350.00 | 23,850.00 | 23,350.00 | 23,500.00 | 23,392.69 | 4,523 |
| 2023-01-04 | 23,000.00 | 23,650.00 | 23,000.00 | 23,450.00 | 23,342.92 | 4,554 |
| 2023-01-03 | 23,750.00 | 23,850.00 | 23,000.00 | 23,400.00 | 23,293.15 | 16,664 |
| 2023-01-02 | 23,500.00 | 25,100.00 | 23,500.00 | 23,850.00 | 23,741.10 | 18,401 |
| 2022-12-29 | 24,000.00 | 24,300.00 | 22,900.00 | 23,800.00 | 23,691.32 | 19,814 |
| 2022-12-28 | 24,000.00 | 24,850.00 | 23,700.00 | 24,000.00 | 23,890.41 | 13,265 |
| 2022-12-27 | 23,650.00 | 24,350.00 | 23,650.00 | 24,150.00 | 23,940.18 | 6,079 |
| 2022-12-26 | 23,600.00 | 24,450.00 | 23,600.00 | 24,150.00 | 23,940.18 | 13,096 |
| 2022-12-23 | 24,300.00 | 24,300.00 | 23,550.00 | 23,600.00 | 23,394.96 | 13,692 |
| 2022-12-22 | 24,450.00 | 25,150.00 | 24,350.00 | 24,650.00 | 24,435.84 | 10,384 |
| 2022-12-21 | 23,900.00 | 24,600.00 | 23,900.00 | 24,550.00 | 24,336.71 | 7,756 |
| 2022-12-20 | 24,350.00 | 24,650.00 | 24,000.00 | 24,000.00 | 23,791.49 | 13,127 |
| 2022-12-19 | 25,600.00 | 25,750.00 | 24,650.00 | 24,700.00 | 24,485.40 | 19,748 |
| 2022-12-16 | 26,050.00 | 26,400.00 | 25,450.00 | 25,850.00 | 25,625.41 | 23,388 |
| 2022-12-15 | 25,900.00 | 26,600.00 | 25,550.00 | 26,500.00 | 26,269.77 | 40,490 |
| 2022-12-14 | 26,300.00 | 26,600.00 | 25,300.00 | 25,500.00 | 25,278.45 | 32,694 |
| 2022-12-13 | 23,900.00 | 27,200.00 | 23,900.00 | 25,650.00 | 25,427.15 | 158,529 |
| 2022-12-12 | 24,250.00 | 24,250.00 | 23,550.00 | 24,000.00 | 23,791.49 | 8,077 |
| 2022-12-09 | 23,500.00 | 23,850.00 | 23,500.00 | 23,800.00 | 23,593.22 | 5,525 |
| 2022-12-08 | 23,400.00 | 24,350.00 | 22,850.00 | 23,550.00 | 23,345.40 | 10,895 |
| 2022-12-07 | 23,200.00 | 23,550.00 | 22,750.00 | 23,500.00 | 23,295.83 | 4,529 |
| 2022-12-06 | 23,350.00 | 23,700.00 | 23,150.00 | 23,200.00 | 22,998.44 | 5,732 |
| 2022-12-05 | 23,950.00 | 24,400.00 | 23,650.00 | 23,950.00 | 23,741.92 | 8,144 |
| 2022-12-02 | 23,650.00 | 24,300.00 | 23,550.00 | 23,700.00 | 23,494.09 | 11,925 |
| 2022-12-01 | 23,550.00 | 23,750.00 | 23,100.00 | 23,650.00 | 23,444.53 | 10,903 |
| 2022-11-30 | 23,350.00 | 23,450.00 | 23,000.00 | 23,300.00 | 23,097.57 | 3,926 |
| 2022-11-29 | 22,750.00 | 23,300.00 | 22,550.00 | 23,300.00 | 23,097.57 | 5,999 |
| 2022-11-28 | 23,200.00 | 23,200.00 | 22,550.00 | 22,750.00 | 22,552.35 | 8,088 |
| 2022-11-25 | 23,050.00 | 23,650.00 | 23,050.00 | 23,350.00 | 23,147.13 | 4,127 |
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.