Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 33,200.00 | 33,200.00 | 32,400.00 | 32,900.00 | 32,614.16 | 7,080 |
| 2022-06-09 | 33,300.00 | 33,400.00 | 32,800.00 | 33,200.00 | 32,911.56 | 5,420 |
| 2022-06-08 | 33,000.00 | 33,400.00 | 33,000.00 | 33,300.00 | 33,010.69 | 5,415 |
| 2022-06-07 | 33,900.00 | 33,900.00 | 33,000.00 | 33,250.00 | 32,961.12 | 9,622 |
| 2022-06-03 | 34,000.00 | 34,350.00 | 33,900.00 | 33,900.00 | 33,605.47 | 8,014 |
| 2022-06-02 | 34,100.00 | 34,250.00 | 33,750.00 | 34,100.00 | 33,803.74 | 4,337 |
| 2022-05-31 | 34,400.00 | 34,400.00 | 33,900.00 | 34,250.00 | 33,952.43 | 5,008 |
| 2022-05-30 | 34,400.00 | 34,450.00 | 34,050.00 | 34,200.00 | 33,902.87 | 7,123 |
| 2022-05-27 | 34,100.00 | 34,200.00 | 33,600.00 | 33,950.00 | 33,655.04 | 5,568 |
| 2022-05-26 | 33,600.00 | 34,350.00 | 33,400.00 | 33,950.00 | 33,655.04 | 7,870 |
| 2022-05-25 | 33,350.00 | 33,800.00 | 33,100.00 | 33,450.00 | 33,159.38 | 6,080 |
| 2022-05-24 | 34,500.00 | 34,550.00 | 33,400.00 | 33,400.00 | 33,109.82 | 9,924 |
| 2022-05-23 | 32,700.00 | 34,600.00 | 31,450.00 | 34,000.00 | 33,704.61 | 32,763 |
| 2022-05-20 | 32,650.00 | 34,250.00 | 32,300.00 | 32,700.00 | 32,415.90 | 7,875 |
| 2022-05-19 | 32,300.00 | 33,000.00 | 32,300.00 | 32,650.00 | 32,366.33 | 7,038 |
| 2022-05-18 | 33,450.00 | 33,600.00 | 33,000.00 | 33,100.00 | 32,812.42 | 5,281 |
| 2022-05-17 | 32,800.00 | 33,450.00 | 32,800.00 | 33,300.00 | 33,010.69 | 3,229 |
| 2022-05-16 | 32,800.00 | 33,800.00 | 32,800.00 | 33,200.00 | 32,911.56 | 6,926 |
| 2022-05-13 | 32,300.00 | 33,050.00 | 31,000.00 | 32,750.00 | 32,465.47 | 9,453 |
| 2022-05-12 | 32,750.00 | 33,400.00 | 31,750.00 | 32,250.00 | 31,969.81 | 16,209 |
| 2022-05-11 | 32,950.00 | 33,350.00 | 32,900.00 | 33,100.00 | 32,812.42 | 5,388 |
| 2022-05-10 | 32,200.00 | 33,400.00 | 31,300.00 | 33,250.00 | 32,961.12 | 33,111 |
| 2022-05-09 | 34,500.00 | 34,900.00 | 33,100.00 | 33,450.00 | 33,159.38 | 23,910 |
| 2022-05-06 | 35,350.00 | 35,350.00 | 34,600.00 | 34,950.00 | 34,646.35 | 11,475 |
| 2022-05-04 | 35,300.00 | 36,200.00 | 35,000.00 | 35,350.00 | 35,042.88 | 12,950 |
| 2022-05-03 | 35,700.00 | 35,750.00 | 35,300.00 | 35,300.00 | 34,993.31 | 9,218 |
| 2022-05-02 | 35,500.00 | 35,650.00 | 35,200.00 | 35,400.00 | 35,092.44 | 5,858 |
| 2022-04-29 | 35,600.00 | 35,800.00 | 35,250.00 | 35,700.00 | 35,389.84 | 8,975 |
| 2022-04-28 | 35,550.00 | 36,100.00 | 35,100.00 | 35,350.00 | 35,042.88 | 11,178 |
| 2022-04-27 | 35,600.00 | 36,150.00 | 35,250.00 | 35,550.00 | 35,241.14 | 11,651 |
| 2022-04-26 | 35,950.00 | 36,500.00 | 35,950.00 | 36,350.00 | 36,034.19 | 8,142 |
| 2022-04-25 | 36,200.00 | 36,450.00 | 35,800.00 | 36,100.00 | 35,786.36 | 18,123 |
| 2022-04-22 | 36,300.00 | 36,800.00 | 36,250.00 | 36,550.00 | 36,232.45 | 13,830 |
| 2022-04-21 | 36,700.00 | 36,900.00 | 36,350.00 | 36,600.00 | 36,282.02 | 12,856 |
| 2022-04-20 | 36,850.00 | 36,900.00 | 36,500.00 | 36,600.00 | 36,282.02 | 12,985 |
| 2022-04-19 | 38,350.00 | 38,350.00 | 36,450.00 | 36,550.00 | 36,232.45 | 70,048 |
| 2022-04-18 | 35,650.00 | 36,400.00 | 35,300.00 | 36,100.00 | 35,786.36 | 14,463 |
| 2022-04-15 | 35,500.00 | 35,850.00 | 35,100.00 | 35,650.00 | 35,340.27 | 10,634 |
| 2022-04-14 | 35,300.00 | 35,750.00 | 35,300.00 | 35,500.00 | 35,191.57 | 7,028 |
| 2022-04-13 | 34,850.00 | 35,750.00 | 34,850.00 | 35,300.00 | 34,993.31 | 7,236 |
| 2022-04-12 | 35,500.00 | 35,600.00 | 35,100.00 | 35,100.00 | 34,795.05 | 10,939 |
| 2022-04-11 | 35,800.00 | 36,150.00 | 35,250.00 | 35,500.00 | 35,191.57 | 9,646 |
| 2022-04-08 | 36,200.00 | 36,700.00 | 35,600.00 | 35,800.00 | 35,488.97 | 10,493 |
| 2022-04-07 | 37,000.00 | 37,000.00 | 36,250.00 | 36,450.00 | 36,133.32 | 15,851 |
| 2022-04-06 | 36,700.00 | 37,000.00 | 36,650.00 | 37,000.00 | 36,678.54 | 11,738 |
| 2022-04-05 | 36,400.00 | 37,050.00 | 36,400.00 | 36,950.00 | 36,628.98 | 20,735 |
| 2022-04-04 | 36,000.00 | 37,000.00 | 36,000.00 | 36,700.00 | 36,381.15 | 12,352 |
| 2022-04-01 | 36,200.00 | 36,700.00 | 36,050.00 | 36,250.00 | 35,935.06 | 11,565 |
| 2022-03-31 | 36,550.00 | 36,700.00 | 36,150.00 | 36,450.00 | 36,133.32 | 12,011 |
| 2022-03-30 | 36,200.00 | 36,950.00 | 36,200.00 | 36,450.00 | 36,133.32 | 19,442 |
| 2022-03-29 | 36,150.00 | 36,750.00 | 35,750.00 | 36,150.00 | 35,835.93 | 19,060 |
| 2022-03-28 | 35,850.00 | 37,650.00 | 35,450.00 | 36,150.00 | 35,835.93 | 56,426 |
| 2022-03-25 | 36,150.00 | 36,350.00 | 35,750.00 | 35,800.00 | 35,488.97 | 15,990 |
| 2022-03-24 | 36,350.00 | 36,350.00 | 35,650.00 | 35,850.00 | 35,538.53 | 15,998 |
| 2022-03-23 | 37,000.00 | 37,000.00 | 36,450.00 | 36,450.00 | 36,133.32 | 16,153 |
| 2022-03-22 | 36,750.00 | 36,800.00 | 36,150.00 | 36,800.00 | 36,480.28 | 12,794 |
| 2022-03-21 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | 36,331.58 | 0 |
| 2022-03-18 | 37,300.00 | 37,300.00 | 36,350.00 | 36,650.00 | 36,331.58 | 20,135 |
| 2022-03-17 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 35,241.14 | 0 |
| 2022-03-16 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 35,241.14 | 0 |
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.