Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 20,100.00 | 20,150.00 | 19,810.00 | 19,970.00 | 19,970.00 | 19,226 |
| 2026-04-17 | 19,770.00 | 20,250.00 | 19,770.00 | 20,100.00 | 20,100.00 | 21,831 |
| 2026-04-16 | 19,800.00 | 20,050.00 | 19,670.00 | 19,910.00 | 19,910.00 | 27,879 |
| 2026-04-15 | 19,600.00 | 19,950.00 | 19,550.00 | 19,670.00 | 19,670.00 | 41,830 |
| 2026-04-14 | 18,970.00 | 23,250.00 | 18,890.00 | 19,520.00 | 19,520.00 | 542,327 |
| 2026-04-13 | 18,880.00 | 18,930.00 | 18,600.00 | 18,820.00 | 18,820.00 | 4,336 |
| 2026-04-10 | 18,710.00 | 19,000.00 | 18,700.00 | 18,940.00 | 18,940.00 | 8,158 |
| 2026-04-09 | 18,860.00 | 18,860.00 | 18,610.00 | 18,670.00 | 18,670.00 | 5,406 |
| 2026-04-08 | 19,010.00 | 19,010.00 | 18,630.00 | 18,790.00 | 18,790.00 | 11,548 |
| 2026-04-07 | 18,530.00 | 18,750.00 | 18,440.00 | 18,470.00 | 18,470.00 | 9,053 |
| 2026-04-06 | 19,000.00 | 19,000.00 | 18,520.00 | 18,530.00 | 18,530.00 | 18,343 |
| 2026-04-03 | 18,800.00 | 19,080.00 | 18,800.00 | 18,840.00 | 18,840.00 | 2,498 |
| 2026-04-02 | 19,300.00 | 19,450.00 | 18,690.00 | 18,760.00 | 18,760.00 | 12,960 |
| 2026-04-01 | 19,000.00 | 19,330.00 | 18,920.00 | 19,130.00 | 19,130.00 | 8,318 |
| 2026-03-31 | 18,990.00 | 19,000.00 | 18,700.00 | 18,750.00 | 18,750.00 | 10,544 |
| 2026-03-30 | 19,400.00 | 19,500.00 | 18,980.00 | 19,020.00 | 19,020.00 | 5,141 |
| 2026-03-27 | 19,800.00 | 19,800.00 | 18,980.00 | 19,410.00 | 19,410.00 | 9,211 |
| 2026-03-26 | 19,600.00 | 19,810.00 | 19,400.00 | 19,400.00 | 19,400.00 | 9,220 |
| 2026-03-25 | 19,000.00 | 19,590.00 | 18,870.00 | 19,590.00 | 19,590.00 | 13,351 |
| 2026-03-24 | 19,010.00 | 19,130.00 | 18,790.00 | 18,950.00 | 18,950.00 | 15,327 |
| 2026-03-23 | 19,290.00 | 19,290.00 | 18,850.00 | 18,980.00 | 18,980.00 | 11,528 |
| 2026-03-20 | 19,250.00 | 19,510.00 | 19,210.00 | 19,370.00 | 19,370.00 | 10,339 |
| 2026-03-19 | 19,580.00 | 19,600.00 | 19,210.00 | 19,360.00 | 19,360.00 | 10,925 |
| 2026-03-18 | 19,440.00 | 19,970.00 | 19,430.00 | 19,580.00 | 19,580.00 | 13,981 |
| 2026-03-17 | 19,500.00 | 19,580.00 | 19,300.00 | 19,350.00 | 19,350.00 | 5,500 |
| 2026-03-16 | 19,510.00 | 19,510.00 | 19,180.00 | 19,270.00 | 19,270.00 | 8,224 |
| 2026-03-13 | 19,720.00 | 19,720.00 | 19,310.00 | 19,490.00 | 19,490.00 | 12,960 |
| 2026-03-12 | 19,460.00 | 19,700.00 | 19,250.00 | 19,510.00 | 19,510.00 | 5,650 |
| 2026-03-11 | 19,800.00 | 19,850.00 | 19,460.00 | 19,500.00 | 19,500.00 | 8,459 |
| 2026-03-10 | 19,700.00 | 19,740.00 | 19,310.00 | 19,440.00 | 19,440.00 | 9,868 |
| 2026-03-09 | 19,030.00 | 19,700.00 | 18,830.00 | 19,330.00 | 19,330.00 | 11,111 |
| 2026-03-06 | 19,640.00 | 20,000.00 | 19,400.00 | 19,990.00 | 19,990.00 | 15,289 |
| 2026-03-05 | 19,950.00 | 19,950.00 | 19,000.00 | 19,720.00 | 19,720.00 | 18,191 |
| 2026-03-04 | 20,250.00 | 20,250.00 | 18,390.00 | 18,560.00 | 18,560.00 | 61,448 |
| 2026-03-03 | 20,800.00 | 21,100.00 | 20,300.00 | 20,300.00 | 20,300.00 | 32,296 |
| 2026-02-27 | 21,300.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | 21,797 |
| 2026-02-26 | 21,450.00 | 21,750.00 | 21,100.00 | 21,300.00 | 21,300.00 | 25,109 |
| 2026-02-25 | 21,650.00 | 21,700.00 | 21,300.00 | 21,300.00 | 21,300.00 | 40,449 |
| 2026-02-24 | 21,400.00 | 21,600.00 | 21,200.00 | 21,550.00 | 21,550.00 | 26,776 |
| 2026-02-23 | 21,100.00 | 21,400.00 | 20,900.00 | 21,300.00 | 21,300.00 | 19,063 |
| 2026-02-20 | 21,200.00 | 21,250.00 | 20,850.00 | 21,000.00 | 21,000.00 | 12,183 |
| 2026-02-19 | 21,050.00 | 21,300.00 | 20,800.00 | 21,200.00 | 21,200.00 | 17,943 |
| 2026-02-13 | 21,400.00 | 21,450.00 | 20,850.00 | 21,050.00 | 21,050.00 | 27,162 |
| 2026-02-12 | 21,400.00 | 21,475.00 | 21,150.00 | 21,400.00 | 21,400.00 | 12,139 |
| 2026-02-11 | 21,700.00 | 21,700.00 | 21,100.00 | 21,200.00 | 21,200.00 | 20,623 |
| 2026-02-10 | 21,000.00 | 21,650.00 | 20,950.00 | 21,400.00 | 21,400.00 | 26,535 |
| 2026-02-09 | 20,900.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | 16,325 |
| 2026-02-06 | 21,200.00 | 21,200.00 | 20,250.00 | 20,800.00 | 20,800.00 | 23,373 |
| 2026-02-05 | 21,500.00 | 21,650.00 | 20,950.00 | 21,300.00 | 21,300.00 | 27,305 |
| 2026-02-04 | 21,250.00 | 21,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 12,601 |
| 2026-02-03 | 20,800.00 | 21,300.00 | 20,800.00 | 21,250.00 | 21,250.00 | 19,369 |
| 2026-02-02 | 21,200.00 | 21,450.00 | 20,500.00 | 20,500.00 | 20,500.00 | 43,611 |
| 2026-01-30 | 21,950.00 | 22,100.00 | 21,350.00 | 21,450.00 | 21,450.00 | 39,802 |
| 2026-01-29 | 21,750.00 | 22,250.00 | 21,250.00 | 21,950.00 | 21,950.00 | 56,105 |
| 2026-01-28 | 21,500.00 | 21,900.00 | 21,300.00 | 21,750.00 | 21,750.00 | 59,132 |
| 2026-01-27 | 21,300.00 | 21,600.00 | 21,050.00 | 21,500.00 | 21,500.00 | 33,135 |
| 2026-01-26 | 21,650.00 | 21,650.00 | 20,900.00 | 21,300.00 | 21,300.00 | 48,270 |
| 2026-01-23 | 21,400.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,250.00 | 73,033 |
| 2026-01-22 | 21,250.00 | 21,300.00 | 20,700.00 | 21,150.00 | 21,150.00 | 68,345 |
| 2026-01-21 | 21,500.00 | 21,950.00 | 20,650.00 | 21,050.00 | 21,050.00 | 250,120 |
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.