Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 21,750.00 | 21,850.00 | 21,300.00 | 21,400.00 | 21,400.00 | 22,564 |
| 2025-10-22 | 22,100.00 | 22,100.00 | 21,400.00 | 21,750.00 | 21,750.00 | 22,141 |
| 2025-10-21 | 22,250.00 | 22,500.00 | 21,750.00 | 21,950.00 | 21,950.00 | 23,471 |
| 2025-10-20 | 22,200.00 | 22,450.00 | 21,800.00 | 22,200.00 | 22,200.00 | 10,669 |
| 2025-10-17 | 22,450.00 | 22,550.00 | 21,850.00 | 22,150.00 | 22,150.00 | 27,573 |
| 2025-10-16 | 22,950.00 | 22,950.00 | 22,350.00 | 22,400.00 | 22,400.00 | 18,039 |
| 2025-10-15 | 22,500.00 | 22,950.00 | 22,500.00 | 22,850.00 | 22,850.00 | 8,855 |
| 2025-10-14 | 22,850.00 | 23,000.00 | 22,300.00 | 22,450.00 | 22,450.00 | 32,743 |
| 2025-10-13 | 22,950.00 | 23,300.00 | 22,650.00 | 22,750.00 | 22,750.00 | 18,005 |
| 2025-10-10 | 23,800.00 | 23,800.00 | 23,100.00 | 23,400.00 | 23,400.00 | 12,142 |
| 2025-10-06 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 20,927 |
| 2025-10-02 | 23,450.00 | 23,800.00 | 22,800.00 | 23,800.00 | 23,800.00 | 20,931 |
| 2025-10-01 | 22,900.00 | 23,450.00 | 22,900.00 | 23,200.00 | 23,200.00 | 6,865 |
| 2025-09-30 | 23,250.00 | 23,350.00 | 22,850.00 | 22,850.00 | 22,850.00 | 9,562 |
| 2025-09-29 | 22,900.00 | 23,500.00 | 22,850.00 | 23,250.00 | 23,250.00 | 10,679 |
| 2025-09-26 | 23,650.00 | 23,650.00 | 22,700.00 | 22,900.00 | 22,900.00 | 24,836 |
| 2025-09-25 | 23,700.00 | 23,900.00 | 23,450.00 | 23,500.00 | 23,500.00 | 24,949 |
| 2025-09-24 | 24,100.00 | 24,100.00 | 23,500.00 | 23,950.00 | 23,950.00 | 16,233 |
| 2025-09-23 | 24,100.00 | 24,100.00 | 23,550.00 | 24,100.00 | 24,100.00 | 14,794 |
| 2025-09-22 | 24,500.00 | 24,550.00 | 23,850.00 | 24,050.00 | 24,050.00 | 26,357 |
| 2025-09-19 | 23,900.00 | 24,700.00 | 23,900.00 | 24,500.00 | 24,500.00 | 57,510 |
| 2025-09-18 | 23,600.00 | 24,500.00 | 23,600.00 | 23,900.00 | 23,900.00 | 55,693 |
| 2025-09-17 | 23,900.00 | 24,350.00 | 23,250.00 | 23,600.00 | 23,600.00 | 51,255 |
| 2025-09-16 | 23,700.00 | 23,800.00 | 23,350.00 | 23,450.00 | 23,450.00 | 12,442 |
| 2025-09-15 | 23,650.00 | 23,800.00 | 23,250.00 | 23,800.00 | 23,800.00 | 11,838 |
| 2025-09-12 | 23,550.00 | 23,850.00 | 23,350.00 | 23,550.00 | 23,550.00 | 14,060 |
| 2025-09-11 | 23,750.00 | 23,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | 12,659 |
| 2025-09-10 | 23,650.00 | 23,950.00 | 23,450.00 | 23,650.00 | 23,650.00 | 9,830 |
| 2025-09-09 | 23,750.00 | 23,900.00 | 23,500.00 | 23,650.00 | 23,650.00 | 6,985 |
| 2025-09-08 | 23,500.00 | 23,950.00 | 23,450.00 | 23,700.00 | 23,700.00 | 26,299 |
| 2025-09-05 | 23,200.00 | 23,600.00 | 23,000.00 | 23,450.00 | 23,450.00 | 17,987 |
| 2025-09-04 | 23,100.00 | 23,600.00 | 23,000.00 | 23,100.00 | 23,100.00 | 11,219 |
| 2025-09-03 | 22,700.00 | 23,300.00 | 22,650.00 | 23,100.00 | 23,100.00 | 12,593 |
| 2025-09-02 | 22,600.00 | 22,750.00 | 22,300.00 | 22,650.00 | 22,650.00 | 10,119 |
| 2025-09-01 | 23,000.00 | 23,000.00 | 22,400.00 | 22,500.00 | 22,500.00 | 7,061 |
| 2025-08-29 | 22,900.00 | 23,150.00 | 22,600.00 | 22,900.00 | 22,900.00 | 9,701 |
| 2025-08-28 | 22,850.00 | 23,000.00 | 22,400.00 | 22,850.00 | 22,850.00 | 9,953 |
| 2025-08-27 | 23,050.00 | 23,050.00 | 22,700.00 | 22,850.00 | 22,850.00 | 6,474 |
| 2025-08-26 | 22,800.00 | 23,150.00 | 22,600.00 | 23,000.00 | 23,000.00 | 7,995 |
| 2025-08-25 | 22,450.00 | 23,000.00 | 22,450.00 | 22,850.00 | 22,850.00 | 12,537 |
| 2025-08-22 | 22,300.00 | 22,750.00 | 22,300.00 | 22,500.00 | 22,500.00 | 7,828 |
| 2025-08-21 | 22,350.00 | 22,650.00 | 22,200.00 | 22,250.00 | 22,250.00 | 8,340 |
| 2025-08-20 | 22,600.00 | 22,600.00 | 21,900.00 | 22,350.00 | 22,350.00 | 18,782 |
| 2025-08-19 | 22,650.00 | 22,900.00 | 22,500.00 | 22,650.00 | 22,650.00 | 13,280 |
| 2025-08-18 | 22,900.00 | 22,950.00 | 22,500.00 | 22,800.00 | 22,800.00 | 11,634 |
| 2025-08-14 | 23,000.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | 7,195 |
| 2025-08-13 | 23,200.00 | 23,200.00 | 22,800.00 | 23,000.00 | 23,000.00 | 7,189 |
| 2025-08-12 | 22,900.00 | 23,400.00 | 22,750.00 | 22,900.00 | 22,900.00 | 11,911 |
| 2025-08-11 | 23,200.00 | 23,200.00 | 22,750.00 | 22,850.00 | 22,850.00 | 10,503 |
| 2025-08-08 | 22,850.00 | 23,150.00 | 22,850.00 | 23,100.00 | 23,100.00 | 12,426 |
| 2025-08-07 | 22,900.00 | 23,050.00 | 22,700.00 | 22,800.00 | 22,800.00 | 14,977 |
| 2025-08-06 | 22,700.00 | 22,850.00 | 22,450.00 | 22,850.00 | 22,850.00 | 11,673 |
| 2025-08-05 | 22,500.00 | 22,800.00 | 22,250.00 | 22,650.00 | 22,650.00 | 14,079 |
| 2025-08-04 | 22,250.00 | 22,600.00 | 22,000.00 | 22,200.00 | 22,200.00 | 23,762 |
| 2025-08-01 | 23,400.00 | 23,400.00 | 22,250.00 | 22,250.00 | 22,250.00 | 40,360 |
| 2025-07-31 | 23,750.00 | 23,750.00 | 23,250.00 | 23,450.00 | 23,450.00 | 33,168 |
| 2025-07-30 | 23,700.00 | 23,950.00 | 23,150.00 | 23,750.00 | 23,750.00 | 79,608 |
| 2025-07-29 | 23,450.00 | 27,650.00 | 23,100.00 | 24,200.00 | 24,200.00 | 551,360 |
| 2025-07-28 | 23,650.00 | 23,750.00 | 22,950.00 | 23,450.00 | 23,450.00 | 31,570 |
| 2025-07-25 | 24,100.00 | 24,500.00 | 23,800.00 | 23,800.00 | 23,800.00 | 26,356 |
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.