Ckd Bio historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	35,550.00	35,550.00	35,550.00	35,550.00	35,241.14	0
2022-03-14	37,450.00	37,700.00	35,550.00	35,550.00	35,241.14	38,110
2022-03-11	33,800.00	33,800.00	33,800.00	33,800.00	33,506.34	0
2022-03-10	33,800.00	33,800.00	33,800.00	33,800.00	33,506.34	0
2022-03-08	33,050.00	34,250.00	32,600.00	33,800.00	33,506.34	15,155
2022-03-07	34,100.00	34,150.00	33,500.00	33,550.00	33,258.51	12,725
2022-03-04	34,150.00	34,150.00	34,150.00	34,150.00	33,853.30	0
2022-03-03	34,300.00	34,300.00	33,850.00	34,150.00	33,853.30	9,454
2022-03-02	32,700.00	34,050.00	32,700.00	33,850.00	33,555.91	10,462
2022-02-28	32,700.00	32,700.00	32,700.00	32,700.00	32,415.90	0
2022-02-25	32,750.00	33,500.00	32,350.00	32,700.00	32,415.90	9,155
2022-02-24	33,700.00	33,700.00	32,050.00	32,100.00	31,821.11	14,133
2022-02-23	33,350.00	33,900.00	33,150.00	33,750.00	33,456.78	6,712
2022-02-22	33,650.00	33,650.00	33,650.00	33,650.00	33,357.65	0
2022-02-21	33,650.00	33,650.00	33,650.00	33,650.00	33,357.65	0
2022-02-18	32,650.00	33,650.00	32,650.00	33,650.00	33,357.65	8,428
2022-02-17	33,500.00	34,200.00	32,800.00	33,450.00	33,159.38	13,049
2022-02-16	32,250.00	34,050.00	32,250.00	33,400.00	33,109.82	27,370
2022-02-15	32,150.00	32,700.00	31,900.00	32,150.00	31,870.68	10,508
2022-02-14	33,150.00	33,500.00	32,000.00	32,250.00	31,969.81	20,410
2022-02-11	33,650.00	34,400.00	33,600.00	33,650.00	33,357.65	9,632
2022-02-10	35,250.00	35,250.00	34,350.00	34,400.00	34,101.13	10,913
2022-02-09	34,250.00	34,250.00	34,250.00	34,250.00	33,952.43	0
2022-02-08	34,250.00	34,250.00	34,250.00	34,250.00	33,952.43	0
2022-02-07	33,950.00	34,450.00	33,000.00	34,250.00	33,952.43	12,116
2022-02-04	33,600.00	33,850.00	33,300.00	33,850.00	33,555.91	11,804
2022-02-03	32,250.00	33,900.00	32,250.00	33,650.00	33,357.65	22,064
2022-01-28	31,550.00	32,800.00	31,250.00	32,150.00	31,870.68	21,271
2022-01-27	33,000.00	33,600.00	31,500.00	31,550.00	31,275.89	28,867
2022-01-26	33,350.00	33,350.00	33,350.00	33,350.00	33,060.25	0
2022-01-25	35,500.00	35,750.00	33,150.00	33,350.00	33,060.25	51,298
2022-01-24	36,950.00	37,200.00	35,600.00	35,700.00	35,389.84	35,444
2022-01-21	38,750.00	38,800.00	37,550.00	37,550.00	37,223.76	33,284
2022-01-20	38,350.00	39,250.00	38,150.00	38,850.00	38,512.47	30,680
2022-01-19	38,600.00	42,500.00	38,300.00	38,300.00	37,967.25	357,739
2022-01-18	37,800.00	38,700.00	37,700.00	38,600.00	38,264.64	24,695
2022-01-17	37,700.00	39,500.00	37,550.00	38,300.00	37,967.25	50,962
2022-01-14	37,900.00	38,300.00	37,450.00	37,550.00	37,223.76	22,275
2022-01-13	38,800.00	38,800.00	37,800.00	37,900.00	37,570.72	11,653
2022-01-12	37,500.00	38,800.00	37,500.00	38,500.00	38,165.51	14,125
2022-01-11	37,550.00	38,150.00	37,200.00	37,500.00	37,174.20	17,283
2022-01-10	38,650.00	38,650.00	37,750.00	37,850.00	37,521.16	17,425
2022-01-09	38,650.00	38,650.00	38,650.00	38,650.00	38,314.21	0
2022-01-07	38,200.00	39,000.00	38,200.00	38,650.00	38,314.21	14,380
2022-01-06	38,450.00	39,100.00	38,350.00	38,450.00	38,115.94	21,316
2022-01-05	40,400.00	40,550.00	39,300.00	39,550.00	39,206.39	23,508
2022-01-04	40,850.00	41,600.00	40,250.00	40,350.00	39,999.44	24,146
2022-01-03	41,200.00	41,700.00	40,900.00	41,050.00	40,693.35	23,400
2021-12-30	41,400.00	42,050.00	40,900.00	41,800.00	41,436.84	33,136
2021-12-29	41,500.00	42,200.00	41,250.00	41,400.00	41,040.31	34,810
2021-12-28	42,250.00	43,500.00	41,300.00	41,400.00	40,941.18	144,706
2021-12-27	39,200.00	48,500.00	38,600.00	42,500.00	42,028.99	1,087,021
2021-12-24	37,850.00	39,900.00	37,850.00	38,800.00	38,370.00	29,226
2021-12-23	37,650.00	38,200.00	37,300.00	37,700.00	37,282.19	12,470
2021-12-22	38,000.00	38,300.00	37,500.00	37,600.00	37,183.30	14,109
2021-12-21	38,650.00	39,000.00	37,900.00	37,950.00	37,529.42	18,777
2021-12-20	39,950.00	40,050.00	38,600.00	38,750.00	38,320.55	22,177
2021-12-17	39,800.00	40,400.00	39,550.00	40,200.00	39,754.48	23,334
2021-12-16	41,000.00	41,000.00	39,950.00	40,200.00	39,754.48	21,485
2021-12-15	39,000.00	41,700.00	39,000.00	40,500.00	40,051.16	72,330

← NewerPage 20 of 21 · 1,241 trading daysOlder →

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.