Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 13,600.00 | 13,620.00 | 12,790.00 | 12,790.00 | 12,790.00 | 8,818 |
| 2026-07-16 | 13,290.00 | 13,550.00 | 13,130.00 | 13,400.00 | 13,400.00 | 10,039 |
| 2026-07-15 | 13,000.00 | 13,510.00 | 12,500.00 | 13,290.00 | 13,290.00 | 7,256 |
| 2026-07-14 | 13,200.00 | 13,200.00 | 12,700.00 | 12,810.00 | 12,810.00 | 33,420 |
| 2026-07-13 | 13,300.00 | 13,680.00 | 13,040.00 | 13,220.00 | 13,220.00 | 4,459 |
| 2026-07-10 | 12,910.00 | 13,440.00 | 12,910.00 | 13,380.00 | 13,380.00 | 8,211 |
| 2026-07-09 | 13,370.00 | 13,550.00 | 12,820.00 | 12,880.00 | 12,880.00 | 10,293 |
| 2026-07-08 | 13,600.00 | 13,750.00 | 13,240.00 | 13,370.00 | 13,370.00 | 7,613 |
| 2026-07-07 | 13,620.00 | 13,800.00 | 13,110.00 | 13,710.00 | 13,710.00 | 8,565 |
| 2026-07-06 | 13,610.00 | 13,800.00 | 12,970.00 | 13,610.00 | 13,610.00 | 4,802 |
| 2026-07-03 | 13,580.00 | 13,730.00 | 13,000.00 | 13,510.00 | 13,510.00 | 4,560 |
| 2026-07-02 | 13,590.00 | 13,850.00 | 13,270.00 | 13,590.00 | 13,590.00 | 4,624 |
| 2026-07-01 | 13,150.00 | 13,700.00 | 13,000.00 | 13,590.00 | 13,590.00 | 13,624 |
| 2026-06-30 | 13,360.00 | 13,870.00 | 13,090.00 | 13,150.00 | 13,150.00 | 11,070 |
| 2026-06-29 | 12,410.00 | 13,800.00 | 12,410.00 | 13,710.00 | 13,710.00 | 18,491 |
| 2026-06-26 | 13,210.00 | 13,210.00 | 12,150.00 | 12,430.00 | 12,430.00 | 23,901 |
| 2026-06-25 | 13,010.00 | 13,710.00 | 12,870.00 | 12,900.00 | 12,900.00 | 28,120 |
| 2026-06-24 | 12,990.00 | 13,700.00 | 12,990.00 | 13,320.00 | 13,320.00 | 34,658 |
| 2026-06-23 | 14,490.00 | 14,710.00 | 13,390.00 | 13,390.00 | 13,390.00 | 58,178 |
| 2026-06-22 | 15,340.00 | 15,590.00 | 14,500.00 | 14,500.00 | 14,500.00 | 72,864 |
| 2026-06-19 | 15,990.00 | 17,580.00 | 15,200.00 | 15,340.00 | 15,340.00 | 589,986 |
| 2026-06-18 | 16,000.00 | 19,930.00 | 15,490.00 | 15,990.00 | 15,990.00 | 1,755,659 |
| 2026-06-17 | 16,000.00 | 16,380.00 | 15,900.00 | 16,170.00 | 16,170.00 | 6,851 |
| 2026-06-16 | 15,920.00 | 16,190.00 | 15,850.00 | 16,020.00 | 16,020.00 | 3,901 |
| 2026-06-15 | 15,950.00 | 16,260.00 | 15,910.00 | 15,910.00 | 15,910.00 | 4,202 |
| 2026-06-12 | 15,590.00 | 16,280.00 | 15,570.00 | 15,950.00 | 15,950.00 | 9,716 |
| 2026-06-11 | 15,440.00 | 15,730.00 | 15,150.00 | 15,590.00 | 15,590.00 | 6,298 |
| 2026-06-10 | 15,590.00 | 15,740.00 | 15,240.00 | 15,450.00 | 15,450.00 | 1 |
| 2026-06-09 | 15,250.00 | 15,750.00 | 14,850.00 | 15,590.00 | 15,590.00 | 12,484 |
| 2026-06-08 | 15,890.00 | 15,900.00 | 15,200.00 | 15,200.00 | 15,200.00 | 13,545 |
| 2026-06-05 | 16,160.00 | 16,490.00 | 15,910.00 | 15,960.00 | 15,960.00 | 5,882 |
| 2026-06-04 | 16,180.00 | 16,900.00 | 16,090.00 | 16,160.00 | 16,160.00 | 7,407 |
| 2026-06-02 | 16,260.00 | 16,400.00 | 15,890.00 | 16,180.00 | 16,180.00 | 9,835 |
| 2026-06-01 | 16,950.00 | 17,000.00 | 16,180.00 | 16,260.00 | 16,260.00 | 25,578 |
| 2026-05-29 | 17,640.00 | 17,760.00 | 16,950.00 | 16,950.00 | 16,950.00 | 24,948 |
| 2026-05-28 | 17,760.00 | 17,920.00 | 17,120.00 | 17,640.00 | 17,640.00 | 17,819 |
| 2026-05-27 | 17,950.00 | 17,950.00 | 17,560.00 | 17,800.00 | 17,800.00 | 12,977 |
| 2026-05-26 | 18,250.00 | 18,250.00 | 17,840.00 | 17,930.00 | 17,930.00 | 5,289 |
| 2026-05-22 | 17,660.00 | 18,250.00 | 17,570.00 | 17,940.00 | 17,940.00 | 11,211 |
| 2026-05-21 | 17,550.00 | 18,100.00 | 17,550.00 | 17,650.00 | 17,650.00 | 18,349 |
| 2026-05-20 | 18,100.00 | 18,100.00 | 17,520.00 | 17,570.00 | 17,570.00 | 12,016 |
| 2026-05-19 | 18,020.00 | 18,480.00 | 17,790.00 | 17,830.00 | 17,830.00 | 14,755 |
| 2026-05-18 | 18,510.00 | 18,670.00 | 18,100.00 | 18,100.00 | 18,100.00 | 11,248 |
| 2026-05-15 | 18,870.00 | 18,870.00 | 18,510.00 | 18,510.00 | 18,510.00 | 20,548 |
| 2026-05-14 | 18,620.00 | 18,970.00 | 18,500.00 | 18,800.00 | 18,800.00 | 17,541 |
| 2026-05-13 | 18,900.00 | 18,930.00 | 18,600.00 | 18,620.00 | 18,620.00 | 13,855 |
| 2026-05-12 | 18,800.00 | 18,890.00 | 18,450.00 | 18,800.00 | 18,800.00 | 18,826 |
| 2026-05-11 | 19,150.00 | 19,160.00 | 18,770.00 | 18,800.00 | 18,800.00 | 19,548 |
| 2026-05-08 | 19,310.00 | 19,310.00 | 19,010.00 | 19,240.00 | 19,240.00 | 15,668 |
| 2026-05-07 | 19,060.00 | 19,710.00 | 18,950.00 | 19,310.00 | 19,310.00 | 25,515 |
| 2026-05-06 | 19,500.00 | 19,510.00 | 18,970.00 | 19,050.00 | 19,050.00 | 25,672 |
| 2026-05-04 | 19,510.00 | 19,770.00 | 19,500.00 | 19,500.00 | 19,500.00 | 17,854 |
| 2026-04-30 | 19,640.00 | 19,640.00 | 19,460.00 | 19,510.00 | 19,510.00 | 7,526 |
| 2026-04-29 | 19,770.00 | 19,770.00 | 19,550.00 | 19,630.00 | 19,630.00 | 11,390 |
| 2026-04-28 | 19,880.00 | 19,910.00 | 19,710.00 | 19,720.00 | 19,720.00 | 10,896 |
| 2026-04-27 | 19,930.00 | 20,000.00 | 19,740.00 | 19,880.00 | 19,880.00 | 12,882 |
| 2026-04-24 | 19,790.00 | 19,970.00 | 19,600.00 | 19,920.00 | 19,920.00 | 9,078 |
| 2026-04-23 | 19,760.00 | 19,890.00 | 19,630.00 | 19,790.00 | 19,790.00 | 9,680 |
| 2026-04-22 | 19,700.00 | 19,840.00 | 19,670.00 | 19,750.00 | 19,750.00 | 14,000 |
| 2026-04-21 | 19,930.00 | 20,000.00 | 19,770.00 | 19,840.00 | 19,840.00 | 21,131 |
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.