Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 38,900.00 | 39,600.00 | 38,800.00 | 39,400.00 | 38,963.35 | 15,757 |
| 2021-12-13 | 39,450.00 | 39,700.00 | 38,900.00 | 39,000.00 | 38,567.78 | 20,282 |
| 2021-12-10 | 39,600.00 | 40,500.00 | 39,000.00 | 39,400.00 | 38,963.35 | 26,481 |
| 2021-12-09 | 38,950.00 | 39,900.00 | 38,950.00 | 39,550.00 | 39,111.68 | 28,076 |
| 2021-12-08 | 38,700.00 | 39,250.00 | 38,300.00 | 38,650.00 | 38,221.66 | 17,590 |
| 2021-12-07 | 38,050.00 | 39,050.00 | 37,700.00 | 38,600.00 | 38,172.21 | 14,917 |
| 2021-12-06 | 38,500.00 | 38,500.00 | 37,600.00 | 38,000.00 | 37,578.86 | 12,979 |
| 2021-12-03 | 36,850.00 | 38,950.00 | 36,150.00 | 38,500.00 | 38,073.32 | 35,768 |
| 2021-12-02 | 34,700.00 | 36,850.00 | 34,700.00 | 36,850.00 | 36,441.61 | 28,213 |
| 2021-12-01 | 34,750.00 | 35,950.00 | 34,650.00 | 35,300.00 | 34,908.79 | 21,730 |
| 2021-11-30 | 38,000.00 | 38,400.00 | 35,250.00 | 35,300.00 | 34,908.79 | 66,706 |
| 2021-11-29 | 37,500.00 | 39,300.00 | 37,450.00 | 38,400.00 | 37,974.43 | 53,161 |
| 2021-11-28 | 37,850.00 | 37,850.00 | 37,850.00 | 37,850.00 | 37,430.53 | 0 |
| 2021-11-26 | 38,200.00 | 38,500.00 | 37,500.00 | 37,850.00 | 37,430.53 | 23,517 |
| 2021-11-25 | 38,950.00 | 39,100.00 | 38,150.00 | 38,200.00 | 37,776.65 | 12,089 |
| 2021-11-24 | 38,650.00 | 39,150.00 | 38,500.00 | 38,700.00 | 38,271.10 | 8,624 |
| 2021-11-23 | 39,200.00 | 39,450.00 | 38,600.00 | 38,700.00 | 38,271.10 | 8,354 |
| 2021-11-22 | 39,200.00 | 39,650.00 | 39,100.00 | 39,200.00 | 38,765.56 | 13,832 |
| 2021-11-19 | 38,400.00 | 39,200.00 | 38,200.00 | 39,200.00 | 38,765.56 | 12,900 |
| 2021-11-18 | 38,850.00 | 39,050.00 | 38,000.00 | 38,550.00 | 38,122.77 | 13,231 |
| 2021-11-17 | 40,050.00 | 40,050.00 | 38,800.00 | 38,850.00 | 38,419.44 | 17,895 |
| 2021-11-16 | 40,000.00 | 40,300.00 | 39,100.00 | 40,050.00 | 39,606.14 | 14,335 |
| 2021-11-15 | 39,400.00 | 40,900.00 | 39,400.00 | 40,300.00 | 39,853.37 | 17,426 |
| 2021-11-12 | 38,250.00 | 39,550.00 | 38,250.00 | 39,300.00 | 38,864.46 | 16,834 |
| 2021-11-11 | 38,150.00 | 39,200.00 | 38,150.00 | 38,200.00 | 37,776.65 | 14,453 |
| 2021-11-10 | 40,050.00 | 40,100.00 | 38,650.00 | 38,750.00 | 38,320.55 | 29,031 |
| 2021-11-09 | 40,500.00 | 40,950.00 | 40,000.00 | 40,050.00 | 39,606.14 | 16,303 |
| 2021-11-08 | 41,200.00 | 41,700.00 | 40,150.00 | 40,650.00 | 40,199.49 | 17,839 |
| 2021-11-07 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 40,743.40 | 0 |
| 2021-11-05 | 42,300.00 | 43,000.00 | 41,000.00 | 41,200.00 | 40,743.40 | 18,649 |
| 2021-11-04 | 42,900.00 | 43,650.00 | 41,550.00 | 41,950.00 | 41,485.09 | 20,326 |
| 2021-11-03 | 42,900.00 | 43,500.00 | 42,600.00 | 42,850.00 | 42,375.11 | 14,872 |
| 2021-11-02 | 42,200.00 | 43,750.00 | 42,200.00 | 42,900.00 | 42,424.56 | 27,630 |
| 2021-11-01 | 42,150.00 | 42,850.00 | 41,650.00 | 42,200.00 | 41,732.32 | 27,358 |
| 2021-10-29 | 42,500.00 | 42,900.00 | 41,200.00 | 42,100.00 | 41,633.42 | 39,783 |
| 2021-10-28 | 42,750.00 | 43,150.00 | 42,050.00 | 42,250.00 | 41,781.76 | 15,714 |
| 2021-10-27 | 43,450.00 | 43,700.00 | 42,500.00 | 42,750.00 | 42,276.22 | 15,415 |
| 2021-10-26 | 43,000.00 | 43,650.00 | 42,800.00 | 43,400.00 | 42,919.02 | 14,839 |
| 2021-10-25 | 43,750.00 | 43,750.00 | 42,150.00 | 42,950.00 | 42,474.00 | 20,841 |
| 2021-10-22 | 42,900.00 | 43,700.00 | 42,400.00 | 43,300.00 | 42,820.13 | 18,215 |
| 2021-10-21 | 43,150.00 | 43,600.00 | 42,750.00 | 42,850.00 | 42,375.11 | 15,508 |
← NewerPage 21 of 21 · 1,241 trading days
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.