Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 27,350.00 | 28,250.00 | 27,350.00 | 28,200.00 | 27,955.00 | 10,554 |
| 2022-08-29 | 27,300.00 | 27,900.00 | 27,050.00 | 27,550.00 | 27,310.64 | 5,214 |
| 2022-08-26 | 28,650.00 | 28,800.00 | 27,900.00 | 28,100.00 | 27,855.86 | 10,251 |
| 2022-08-25 | 27,800.00 | 28,600.00 | 27,800.00 | 28,250.00 | 28,004.56 | 5,825 |
| 2022-08-24 | 28,000.00 | 28,900.00 | 28,000.00 | 28,100.00 | 27,855.86 | 6,440 |
| 2022-08-23 | 28,100.00 | 29,000.00 | 27,800.00 | 28,050.00 | 27,806.30 | 12,129 |
| 2022-08-22 | 29,100.00 | 29,400.00 | 28,350.00 | 28,400.00 | 28,153.26 | 22,042 |
| 2022-08-19 | 29,400.00 | 29,750.00 | 29,350.00 | 29,450.00 | 29,194.14 | 10,537 |
| 2022-08-18 | 30,200.00 | 30,200.00 | 29,550.00 | 29,600.00 | 29,342.83 | 10,433 |
| 2022-08-17 | 30,850.00 | 31,100.00 | 30,150.00 | 30,200.00 | 29,937.62 | 11,808 |
| 2022-08-16 | 30,600.00 | 30,950.00 | 30,500.00 | 30,850.00 | 30,581.97 | 7,902 |
| 2022-08-12 | 30,350.00 | 31,000.00 | 30,350.00 | 30,500.00 | 30,235.01 | 10,284 |
| 2022-08-11 | 30,300.00 | 30,750.00 | 30,300.00 | 30,650.00 | 30,383.71 | 6,677 |
| 2022-08-10 | 31,100.00 | 31,100.00 | 30,050.00 | 30,150.00 | 29,888.05 | 11,591 |
| 2022-08-09 | 30,850.00 | 31,250.00 | 30,650.00 | 30,650.00 | 30,383.71 | 11,704 |
| 2022-08-08 | 31,200.00 | 31,500.00 | 30,700.00 | 30,950.00 | 30,681.10 | 14,043 |
| 2022-08-05 | 29,950.00 | 31,400.00 | 29,950.00 | 31,050.00 | 30,780.23 | 32,225 |
| 2022-08-04 | 30,000.00 | 30,300.00 | 30,000.00 | 30,050.00 | 29,788.92 | 7,385 |
| 2022-08-03 | 29,550.00 | 30,250.00 | 29,550.00 | 29,800.00 | 29,541.09 | 8,904 |
| 2022-08-02 | 30,050.00 | 30,400.00 | 29,600.00 | 30,100.00 | 29,838.49 | 12,008 |
| 2022-08-01 | 30,000.00 | 30,750.00 | 30,000.00 | 30,300.00 | 30,036.75 | 16,448 |
| 2022-07-29 | 30,400.00 | 30,700.00 | 30,050.00 | 30,050.00 | 29,788.92 | 11,395 |
| 2022-07-28 | 30,950.00 | 30,950.00 | 30,350.00 | 30,350.00 | 30,086.32 | 13,123 |
| 2022-07-27 | 30,000.00 | 31,000.00 | 29,850.00 | 30,500.00 | 30,235.01 | 13,124 |
| 2022-07-26 | 29,850.00 | 30,250.00 | 29,700.00 | 30,000.00 | 29,739.36 | 10,782 |
| 2022-07-25 | 30,300.00 | 30,300.00 | 29,400.00 | 30,050.00 | 29,788.92 | 32,639 |
| 2022-07-24 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,135.88 | 0 |
| 2022-07-22 | 31,300.00 | 31,550.00 | 30,350.00 | 30,400.00 | 30,135.88 | 23,348 |
| 2022-07-21 | 31,500.00 | 33,100.00 | 31,000.00 | 31,250.00 | 30,978.50 | 68,357 |
| 2022-07-20 | 30,650.00 | 32,050.00 | 30,300.00 | 31,200.00 | 30,928.93 | 52,650 |
| 2022-07-19 | 29,750.00 | 30,650.00 | 29,750.00 | 30,300.00 | 30,036.75 | 24,388 |
| 2022-07-18 | 30,300.00 | 30,450.00 | 29,850.00 | 30,050.00 | 29,788.92 | 20,195 |
| 2022-07-15 | 30,000.00 | 30,200.00 | 29,300.00 | 30,150.00 | 29,888.05 | 15,006 |
| 2022-07-14 | 29,650.00 | 30,050.00 | 29,250.00 | 29,850.00 | 29,590.66 | 22,996 |
| 2022-07-13 | 30,250.00 | 30,300.00 | 29,350.00 | 30,000.00 | 29,739.36 | 26,557 |
| 2022-07-12 | 28,950.00 | 30,200.00 | 28,350.00 | 30,150.00 | 29,888.05 | 66,075 |
| 2022-07-11 | 28,700.00 | 29,850.00 | 28,700.00 | 29,000.00 | 28,748.05 | 24,035 |
| 2022-07-10 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,549.78 | 0 |
| 2022-07-08 | 28,850.00 | 29,250.00 | 28,600.00 | 28,800.00 | 28,549.78 | 19,536 |
| 2022-07-07 | 28,300.00 | 29,000.00 | 28,300.00 | 28,650.00 | 28,401.09 | 15,538 |
| 2022-07-06 | 28,100.00 | 28,550.00 | 27,850.00 | 28,300.00 | 28,054.13 | 21,358 |
| 2022-07-05 | 26,800.00 | 28,050.00 | 26,800.00 | 28,050.00 | 27,806.30 | 19,840 |
| 2022-07-04 | 27,450.00 | 27,800.00 | 26,600.00 | 26,750.00 | 26,517.59 | 14,715 |
| 2022-07-03 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,765.42 | 0 |
| 2022-07-01 | 27,500.00 | 27,950.00 | 26,450.00 | 27,000.00 | 26,765.42 | 29,288 |
| 2022-06-30 | 27,500.00 | 28,100.00 | 27,300.00 | 27,600.00 | 27,360.21 | 18,416 |
| 2022-06-29 | 26,700.00 | 29,350.00 | 26,500.00 | 27,600.00 | 27,360.21 | 59,424 |
| 2022-06-28 | 26,650.00 | 27,350.00 | 26,650.00 | 27,200.00 | 26,963.68 | 14,592 |
| 2022-06-27 | 26,600.00 | 27,250.00 | 26,300.00 | 26,950.00 | 26,715.86 | 29,588 |
| 2022-06-24 | 25,000.00 | 26,350.00 | 25,000.00 | 26,000.00 | 25,774.11 | 33,658 |
| 2022-06-23 | 26,100.00 | 26,900.00 | 24,900.00 | 25,100.00 | 24,881.93 | 56,299 |
| 2022-06-22 | 27,650.00 | 28,300.00 | 26,300.00 | 26,300.00 | 26,071.50 | 51,172 |
| 2022-06-21 | 27,200.00 | 28,050.00 | 27,200.00 | 27,700.00 | 27,459.34 | 38,135 |
| 2022-06-20 | 28,550.00 | 28,750.00 | 26,550.00 | 27,700.00 | 27,459.34 | 70,105 |
| 2022-06-19 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,252.39 | 0 |
| 2022-06-17 | 28,100.00 | 28,500.00 | 27,650.00 | 28,500.00 | 28,252.39 | 76,872 |
| 2022-06-16 | 30,650.00 | 31,150.00 | 28,900.00 | 28,900.00 | 28,648.91 | 217,942 |
| 2022-06-15 | 33,400.00 | 33,500.00 | 30,450.00 | 30,450.00 | 30,185.45 | 334,956 |
| 2022-06-14 | 29,650.00 | 39,950.00 | 29,600.00 | 32,550.00 | 32,267.20 | 2,679,836 |
| 2022-06-13 | 32,100.00 | 32,100.00 | 30,750.00 | 30,750.00 | 30,482.84 | 22,136 |
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.