Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 19,200.00 | 24,900.00 | 19,180.00 | 22,750.00 | 22,750.00 | 1,870,185 |
| 2026-01-19 | 19,440.00 | 19,440.00 | 19,060.00 | 19,160.00 | 19,160.00 | 26,960 |
| 2026-01-16 | 19,550.00 | 19,570.00 | 19,220.00 | 19,440.00 | 19,440.00 | 34,102 |
| 2026-01-15 | 19,720.00 | 19,900.00 | 19,480.00 | 19,550.00 | 19,550.00 | 25,714 |
| 2026-01-14 | 19,800.00 | 19,880.00 | 19,570.00 | 19,720.00 | 19,720.00 | 14,955 |
| 2026-01-13 | 19,960.00 | 20,000.00 | 19,740.00 | 19,800.00 | 19,800.00 | 14,429 |
| 2026-01-12 | 20,000.00 | 20,050.00 | 19,870.00 | 19,960.00 | 19,960.00 | 9,804 |
| 2026-01-09 | 20,050.00 | 20,100.00 | 19,780.00 | 20,000.00 | 20,000.00 | 13,484 |
| 2026-01-08 | 20,250.00 | 20,250.00 | 19,980.00 | 20,050.00 | 20,050.00 | 21,320 |
| 2026-01-07 | 20,450.00 | 20,450.00 | 20,050.00 | 20,250.00 | 20,250.00 | 15,655 |
| 2026-01-06 | 20,500.00 | 20,550.00 | 20,250.00 | 20,450.00 | 20,450.00 | 11,288 |
| 2026-01-05 | 20,400.00 | 20,600.00 | 20,300.00 | 20,450.00 | 20,450.00 | 8,970 |
| 2026-01-02 | 20,350.00 | 20,600.00 | 20,150.00 | 20,350.00 | 20,350.00 | 7,945 |
| 2025-12-30 | 20,300.00 | 20,400.00 | 20,100.00 | 20,350.00 | 20,350.00 | 6,232 |
| 2025-12-29 | 20,300.00 | 20,450.00 | 20,150.00 | 20,250.00 | 20,250.00 | 3,787 |
| 2025-12-26 | 20,500.00 | 20,600.00 | 20,250.00 | 20,300.00 | 20,300.00 | 16,254 |
| 2025-12-24 | 20,700.00 | 21,000.00 | 20,450.00 | 20,500.00 | 20,500.00 | 15,236 |
| 2025-12-23 | 21,100.00 | 21,350.00 | 20,600.00 | 20,700.00 | 20,700.00 | 18,252 |
| 2025-12-22 | 20,950.00 | 21,100.00 | 20,700.00 | 20,750.00 | 20,750.00 | 10,465 |
| 2025-12-19 | 21,100.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,900.00 | 31,503 |
| 2025-12-18 | 21,100.00 | 21,200.00 | 20,850.00 | 20,950.00 | 20,950.00 | 14,653 |
| 2025-12-17 | 21,100.00 | 21,400.00 | 20,950.00 | 21,100.00 | 21,100.00 | 6,002 |
| 2025-12-16 | 21,300.00 | 21,300.00 | 20,850.00 | 21,000.00 | 21,000.00 | 13,780 |
| 2025-12-15 | 21,000.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | 16,940 |
| 2025-12-12 | 21,250.00 | 21,500.00 | 21,000.00 | 21,250.00 | 21,250.00 | 9,391 |
| 2025-12-11 | 21,450.00 | 21,600.00 | 21,050.00 | 21,250.00 | 21,250.00 | 21,656 |
| 2025-12-10 | 21,300.00 | 21,450.00 | 21,150.00 | 21,300.00 | 21,300.00 | 9,325 |
| 2025-12-09 | 21,200.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 5,840 |
| 2025-12-08 | 21,500.00 | 21,650.00 | 21,050.00 | 21,100.00 | 21,100.00 | 13,267 |
| 2025-12-05 | 21,650.00 | 21,650.00 | 21,300.00 | 21,500.00 | 21,500.00 | 10,002 |
| 2025-12-04 | 21,250.00 | 21,700.00 | 21,050.00 | 21,450.00 | 21,450.00 | 11,818 |
| 2025-12-03 | 21,450.00 | 21,450.00 | 21,150.00 | 21,250.00 | 21,250.00 | 12,977 |
| 2025-12-02 | 21,200.00 | 21,500.00 | 21,000.00 | 21,450.00 | 21,450.00 | 9,809 |
| 2025-12-01 | 21,450.00 | 21,500.00 | 21,150.00 | 21,200.00 | 21,200.00 | 8,825 |
| 2025-11-28 | 21,100.00 | 21,750.00 | 20,950.00 | 21,250.00 | 21,250.00 | 31,862 |
| 2025-11-27 | 21,150.00 | 21,650.00 | 21,150.00 | 21,150.00 | 21,150.00 | 7,261 |
| 2025-11-26 | 20,700.00 | 21,150.00 | 20,600.00 | 20,950.00 | 20,950.00 | 10,211 |
| 2025-11-25 | 21,000.00 | 21,250.00 | 20,550.00 | 20,700.00 | 20,700.00 | 5,943 |
| 2025-11-24 | 20,850.00 | 21,400.00 | 20,800.00 | 21,000.00 | 21,000.00 | 6,809 |
| 2025-11-21 | 21,350.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | 7,609 |
| 2025-11-20 | 20,950.00 | 21,500.00 | 20,800.00 | 21,400.00 | 21,400.00 | 3,052 |
| 2025-11-19 | 21,200.00 | 21,400.00 | 20,700.00 | 21,000.00 | 21,000.00 | 7,493 |
| 2025-11-18 | 21,450.00 | 21,550.00 | 20,950.00 | 21,050.00 | 21,050.00 | 13,263 |
| 2025-11-17 | 21,900.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,500.00 | 12,226 |
| 2025-11-14 | 21,900.00 | 22,250.00 | 21,550.00 | 21,750.00 | 21,750.00 | 35,991 |
| 2025-11-13 | 21,850.00 | 22,250.00 | 21,600.00 | 22,050.00 | 22,050.00 | 35,855 |
| 2025-11-12 | 20,950.00 | 21,850.00 | 20,900.00 | 21,800.00 | 21,800.00 | 19,888 |
| 2025-11-11 | 21,050.00 | 21,500.00 | 20,700.00 | 20,750.00 | 20,750.00 | 10,899 |
| 2025-11-10 | 20,800.00 | 21,500.00 | 20,700.00 | 21,050.00 | 21,050.00 | 11,065 |
| 2025-11-07 | 21,300.00 | 21,300.00 | 20,650.00 | 20,800.00 | 20,800.00 | 16,736 |
| 2025-11-06 | 20,550.00 | 21,400.00 | 20,550.00 | 21,350.00 | 21,350.00 | 23,724 |
| 2025-11-05 | 21,250.00 | 21,250.00 | 20,250.00 | 20,650.00 | 20,650.00 | 20,613 |
| 2025-11-04 | 20,650.00 | 21,200.00 | 20,550.00 | 20,800.00 | 20,800.00 | 14,510 |
| 2025-11-03 | 21,300.00 | 21,550.00 | 20,700.00 | 20,700.00 | 20,700.00 | 54,189 |
| 2025-10-31 | 21,400.00 | 21,750.00 | 21,300.00 | 21,600.00 | 21,600.00 | 9,436 |
| 2025-10-30 | 21,800.00 | 22,050.00 | 21,250.00 | 21,400.00 | 21,400.00 | 17,099 |
| 2025-10-29 | 21,800.00 | 22,200.00 | 21,500.00 | 21,800.00 | 21,800.00 | 22,715 |
| 2025-10-28 | 21,950.00 | 22,350.00 | 21,650.00 | 21,800.00 | 21,800.00 | 26,408 |
| 2025-10-27 | 21,150.00 | 21,900.00 | 21,000.00 | 21,900.00 | 21,900.00 | 18,393 |
| 2025-10-24 | 21,500.00 | 21,650.00 | 21,000.00 | 21,150.00 | 21,150.00 | 16,348 |
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.