Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 24,100.00 | 24,500.00 | 23,800.00 | 23,800.00 | 23,800.00 | 26,356 |
| 2025-07-24 | 24,200.00 | 24,600.00 | 23,900.00 | 24,050.00 | 24,050.00 | 29,941 |
| 2025-07-23 | 24,250.00 | 24,350.00 | 23,750.00 | 24,200.00 | 24,200.00 | 28,297 |
| 2025-07-22 | 23,800.00 | 24,800.00 | 23,500.00 | 24,250.00 | 24,250.00 | 63,774 |
| 2025-07-21 | 24,050.00 | 24,300.00 | 23,650.00 | 23,800.00 | 23,800.00 | 23,509 |
| 2025-07-18 | 24,500.00 | 24,550.00 | 23,850.00 | 24,050.00 | 24,050.00 | 34,756 |
| 2025-07-17 | 23,950.00 | 24,350.00 | 23,650.00 | 24,200.00 | 24,200.00 | 54,312 |
| 2025-07-16 | 24,350.00 | 24,500.00 | 23,600.00 | 23,950.00 | 23,950.00 | 40,093 |
| 2025-07-15 | 24,200.00 | 24,500.00 | 23,700.00 | 24,300.00 | 24,300.00 | 46,348 |
| 2025-07-14 | 23,800.00 | 24,300.00 | 23,600.00 | 24,050.00 | 24,050.00 | 49,154 |
| 2025-07-11 | 23,450.00 | 25,450.00 | 23,150.00 | 23,800.00 | 23,800.00 | 257,758 |
| 2025-07-10 | 23,300.00 | 23,600.00 | 22,700.00 | 23,450.00 | 23,450.00 | 76,470 |
| 2025-07-09 | 22,400.00 | 26,900.00 | 21,950.00 | 23,100.00 | 23,100.00 | 747,894 |
| 2025-07-08 | 23,050.00 | 23,200.00 | 22,200.00 | 22,350.00 | 22,350.00 | 29,633 |
| 2025-07-07 | 22,700.00 | 23,050.00 | 22,600.00 | 23,050.00 | 23,050.00 | 13,782 |
| 2025-07-04 | 22,850.00 | 22,850.00 | 22,500.00 | 22,700.00 | 22,700.00 | 5,764 |
| 2025-07-03 | 22,300.00 | 23,050.00 | 22,200.00 | 22,850.00 | 22,850.00 | 16,848 |
| 2025-07-02 | 22,150.00 | 22,600.00 | 22,100.00 | 22,300.00 | 22,300.00 | 9,248 |
| 2025-07-01 | 22,050.00 | 22,300.00 | 21,850.00 | 22,150.00 | 22,150.00 | 11,401 |
| 2025-06-30 | 22,050.00 | 22,250.00 | 21,650.00 | 21,850.00 | 21,850.00 | 10,652 |
| 2025-06-27 | 22,150.00 | 22,150.00 | 21,850.00 | 22,050.00 | 22,050.00 | 8,095 |
| 2025-06-26 | 23,100.00 | 23,100.00 | 21,800.00 | 22,100.00 | 22,100.00 | 21,518 |
| 2025-06-25 | 22,600.00 | 23,100.00 | 22,600.00 | 22,900.00 | 22,900.00 | 7,693 |
| 2025-06-24 | 22,900.00 | 23,150.00 | 22,400.00 | 22,500.00 | 22,500.00 | 24,638 |
| 2025-06-23 | 23,200.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | 14,830 |
| 2025-06-20 | 23,200.00 | 23,450.00 | 22,900.00 | 23,200.00 | 23,200.00 | 3,164 |
| 2025-06-19 | 23,750.00 | 23,750.00 | 22,950.00 | 23,100.00 | 23,100.00 | 9,919 |
| 2025-06-18 | 23,450.00 | 23,700.00 | 23,300.00 | 23,450.00 | 23,450.00 | 14,103 |
| 2025-06-17 | 23,300.00 | 23,550.00 | 22,850.00 | 23,400.00 | 23,400.00 | 8,127 |
| 2025-06-16 | 23,300.00 | 23,550.00 | 22,900.00 | 23,300.00 | 23,300.00 | 6,753 |
| 2025-06-13 | 24,300.00 | 24,350.00 | 22,800.00 | 23,500.00 | 23,500.00 | 13,541 |
| 2025-06-12 | 24,200.00 | 24,500.00 | 23,850.00 | 24,000.00 | 24,000.00 | 11,343 |
| 2025-06-11 | 23,100.00 | 24,300.00 | 23,100.00 | 24,300.00 | 24,300.00 | 11,697 |
| 2025-06-10 | 23,150.00 | 23,200.00 | 22,800.00 | 23,100.00 | 23,100.00 | 4,023 |
| 2025-06-09 | 23,000.00 | 23,150.00 | 22,850.00 | 22,900.00 | 22,900.00 | 6,258 |
| 2025-06-05 | 22,900.00 | 23,150.00 | 22,700.00 | 23,000.00 | 23,000.00 | 13,354 |
| 2025-06-04 | 22,850.00 | 22,900.00 | 22,500.00 | 22,850.00 | 22,850.00 | 5,933 |
| 2025-06-02 | 22,800.00 | 22,950.00 | 22,500.00 | 22,800.00 | 22,800.00 | 3,567 |
| 2025-05-30 | 22,650.00 | 22,950.00 | 22,500.00 | 22,650.00 | 22,650.00 | 5,387 |
| 2025-05-29 | 22,500.00 | 22,650.00 | 22,350.00 | 22,600.00 | 22,600.00 | 5,536 |
| 2025-05-28 | 22,350.00 | 22,600.00 | 22,300.00 | 22,350.00 | 22,350.00 | 4,422 |
| 2025-05-27 | 22,850.00 | 22,850.00 | 22,350.00 | 22,450.00 | 22,450.00 | 5,505 |
| 2025-05-26 | 22,800.00 | 23,000.00 | 22,600.00 | 22,900.00 | 22,900.00 | 7,824 |
| 2025-05-23 | 23,100.00 | 23,100.00 | 22,350.00 | 22,800.00 | 22,800.00 | 9,951 |
| 2025-05-22 | 22,600.00 | 23,200.00 | 22,250.00 | 23,000.00 | 23,000.00 | 17,576 |
| 2025-05-21 | 21,900.00 | 22,500.00 | 21,900.00 | 22,300.00 | 22,300.00 | 4,169 |
| 2025-05-20 | 22,200.00 | 22,300.00 | 21,900.00 | 21,900.00 | 21,900.00 | 3,507 |
| 2025-05-19 | 22,050.00 | 22,650.00 | 20,500.00 | 22,150.00 | 22,150.00 | 17,271 |
| 2025-05-16 | 22,600.00 | 22,600.00 | 21,950.00 | 22,300.00 | 22,300.00 | 6,959 |
| 2025-05-15 | 22,750.00 | 22,900.00 | 22,150.00 | 22,300.00 | 22,300.00 | 10,992 |
| 2025-05-14 | 22,600.00 | 23,100.00 | 22,300.00 | 22,600.00 | 22,600.00 | 12,861 |
| 2025-05-13 | 22,500.00 | 22,650.00 | 22,150.00 | 22,400.00 | 22,400.00 | 3,218 |
| 2025-05-12 | 22,050.00 | 22,250.00 | 21,800.00 | 22,150.00 | 22,150.00 | 5,257 |
| 2025-05-09 | 22,200.00 | 22,250.00 | 21,900.00 | 22,050.00 | 22,050.00 | 5,990 |
| 2025-05-08 | 21,950.00 | 22,500.00 | 21,950.00 | 22,350.00 | 22,350.00 | 3,152 |
| 2025-05-07 | 22,600.00 | 22,600.00 | 22,000.00 | 22,000.00 | 22,000.00 | 8,380 |
| 2025-05-02 | 22,800.00 | 22,850.00 | 22,450.00 | 22,850.00 | 22,850.00 | 12,520 |
| 2025-04-30 | 23,150.00 | 23,150.00 | 22,650.00 | 23,000.00 | 23,000.00 | 2,406 |
| 2025-04-29 | 23,200.00 | 23,200.00 | 22,750.00 | 23,050.00 | 23,050.00 | 3,458 |
| 2025-04-28 | 23,850.00 | 23,850.00 | 22,950.00 | 22,950.00 | 22,950.00 | 5,920 |
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.