Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 23,050.00 | 23,350.00 | 23,000.00 | 23,200.00 | 22,998.44 | 3,751 |
| 2022-11-23 | 22,800.00 | 23,800.00 | 22,800.00 | 23,050.00 | 22,849.74 | 11,604 |
| 2022-11-22 | 22,850.00 | 23,100.00 | 22,550.00 | 22,850.00 | 22,651.48 | 13,073 |
| 2022-11-21 | 23,800.00 | 23,800.00 | 22,700.00 | 22,850.00 | 22,651.48 | 10,028 |
| 2022-11-18 | 24,000.00 | 24,300.00 | 23,500.00 | 23,800.00 | 23,593.22 | 10,872 |
| 2022-11-17 | 24,350.00 | 24,550.00 | 23,800.00 | 24,000.00 | 23,791.49 | 7,595 |
| 2022-11-16 | 24,700.00 | 24,700.00 | 23,850.00 | 24,400.00 | 24,188.01 | 11,862 |
| 2022-11-15 | 23,600.00 | 24,950.00 | 23,400.00 | 24,550.00 | 24,336.71 | 20,016 |
| 2022-11-14 | 23,800.00 | 23,800.00 | 23,000.00 | 23,350.00 | 23,147.13 | 8,923 |
| 2022-11-11 | 23,050.00 | 23,400.00 | 22,800.00 | 23,400.00 | 23,196.70 | 22,437 |
| 2022-11-10 | 22,500.00 | 22,900.00 | 22,300.00 | 22,600.00 | 22,403.65 | 12,967 |
| 2022-11-09 | 22,950.00 | 23,000.00 | 22,450.00 | 22,450.00 | 22,254.95 | 13,188 |
| 2022-11-08 | 22,100.00 | 24,350.00 | 22,000.00 | 22,550.00 | 22,354.08 | 137,542 |
| 2022-11-07 | 21,800.00 | 22,050.00 | 21,550.00 | 22,050.00 | 21,858.43 | 5,198 |
| 2022-11-04 | 21,600.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,610.60 | 5,127 |
| 2022-11-03 | 21,900.00 | 21,900.00 | 21,300.00 | 21,800.00 | 21,610.60 | 11,113 |
| 2022-11-02 | 21,700.00 | 22,000.00 | 21,600.00 | 21,950.00 | 21,759.30 | 8,475 |
| 2022-11-01 | 21,400.00 | 21,950.00 | 21,400.00 | 21,800.00 | 21,610.60 | 5,688 |
| 2022-10-31 | 21,700.00 | 22,100.00 | 21,550.00 | 21,800.00 | 21,610.60 | 3,986 |
| 2022-10-30 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,511.47 | 0 |
| 2022-10-28 | 22,000.00 | 22,100.00 | 21,550.00 | 21,700.00 | 21,511.47 | 4,000 |
| 2022-10-27 | 21,600.00 | 22,000.00 | 21,550.00 | 22,000.00 | 21,808.86 | 8,292 |
| 2022-10-26 | 21,250.00 | 21,700.00 | 21,050.00 | 21,600.00 | 21,412.34 | 6,973 |
| 2022-10-25 | 21,700.00 | 21,700.00 | 21,150.00 | 21,450.00 | 21,263.64 | 7,022 |
| 2022-10-24 | 21,500.00 | 21,850.00 | 21,100.00 | 21,400.00 | 21,214.07 | 18,371 |
| 2022-10-21 | 21,900.00 | 23,000.00 | 21,150.00 | 21,200.00 | 21,015.81 | 34,520 |
| 2022-10-20 | 22,000.00 | 22,150.00 | 21,500.00 | 21,500.00 | 21,313.21 | 8,160 |
| 2022-10-19 | 22,100.00 | 22,150.00 | 21,550.00 | 22,000.00 | 21,808.86 | 15,974 |
| 2022-10-18 | 21,200.00 | 22,400.00 | 21,200.00 | 22,000.00 | 21,808.86 | 25,785 |
| 2022-10-17 | 20,700.00 | 21,800.00 | 20,550.00 | 21,000.00 | 20,817.55 | 11,659 |
| 2022-10-14 | 20,850.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,718.42 | 11,513 |
| 2022-10-13 | 20,350.00 | 20,750.00 | 20,100.00 | 20,200.00 | 20,024.50 | 8,930 |
| 2022-10-12 | 20,300.00 | 21,200.00 | 20,150.00 | 20,500.00 | 20,321.89 | 10,782 |
| 2022-10-11 | 21,750.00 | 21,750.00 | 20,500.00 | 20,600.00 | 20,421.03 | 33,275 |
| 2022-10-07 | 22,300.00 | 23,050.00 | 21,700.00 | 21,750.00 | 21,561.03 | 17,064 |
| 2022-10-06 | 21,400.00 | 22,100.00 | 21,200.00 | 22,100.00 | 21,907.99 | 12,659 |
| 2022-10-05 | 22,100.00 | 22,400.00 | 20,900.00 | 21,000.00 | 20,817.55 | 38,006 |
| 2022-10-04 | 21,600.00 | 22,300.00 | 21,600.00 | 21,950.00 | 21,759.30 | 3,528 |
| 2022-09-30 | 21,150.00 | 21,900.00 | 21,150.00 | 21,500.00 | 21,313.21 | 8,671 |
| 2022-09-29 | 21,600.00 | 22,350.00 | 21,600.00 | 21,600.00 | 21,412.34 | 10,173 |
| 2022-09-28 | 21,800.00 | 22,500.00 | 21,400.00 | 21,400.00 | 21,214.07 | 10,859 |
| 2022-09-27 | 21,550.00 | 22,450.00 | 21,550.00 | 22,300.00 | 22,106.26 | 15,631 |
| 2022-09-26 | 23,500.00 | 23,500.00 | 22,250.00 | 22,300.00 | 22,106.26 | 19,387 |
| 2022-09-23 | 24,600.00 | 24,650.00 | 23,650.00 | 23,750.00 | 23,543.66 | 13,660 |
| 2022-09-22 | 24,450.00 | 25,000.00 | 24,000.00 | 24,900.00 | 24,683.67 | 15,611 |
| 2022-09-21 | 25,400.00 | 25,650.00 | 25,000.00 | 25,100.00 | 24,881.93 | 3,819 |
| 2022-09-20 | 25,400.00 | 27,000.00 | 25,250.00 | 25,400.00 | 25,179.32 | 10,752 |
| 2022-09-19 | 26,000.00 | 26,300.00 | 25,150.00 | 25,200.00 | 24,981.06 | 11,528 |
| 2022-09-16 | 25,800.00 | 26,350.00 | 25,700.00 | 26,350.00 | 26,121.07 | 6,067 |
| 2022-09-15 | 26,150.00 | 26,450.00 | 26,150.00 | 26,300.00 | 26,071.50 | 6,682 |
| 2022-09-14 | 25,600.00 | 26,500.00 | 25,600.00 | 26,500.00 | 26,269.77 | 5,440 |
| 2022-09-13 | 26,550.00 | 26,900.00 | 26,500.00 | 26,700.00 | 26,468.03 | 4,339 |
| 2022-09-08 | 26,200.00 | 26,500.00 | 26,200.00 | 26,300.00 | 26,071.50 | 5,538 |
| 2022-09-07 | 26,950.00 | 26,950.00 | 26,000.00 | 26,200.00 | 25,972.37 | 13,331 |
| 2022-09-06 | 26,700.00 | 27,200.00 | 26,700.00 | 27,000.00 | 26,765.42 | 7,032 |
| 2022-09-05 | 27,150.00 | 27,600.00 | 26,450.00 | 27,200.00 | 26,963.68 | 19,161 |
| 2022-09-02 | 27,850.00 | 28,250.00 | 27,400.00 | 27,650.00 | 27,409.77 | 5,777 |
| 2022-09-01 | 28,250.00 | 28,250.00 | 27,850.00 | 27,850.00 | 27,608.04 | 5,380 |
| 2022-08-31 | 28,200.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,054.13 | 4,327 |
| 2022-08-30 | 27,350.00 | 28,250.00 | 27,350.00 | 28,200.00 | 27,955.00 | 10,554 |
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.