Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 23,600.00 | 23,650.00 | 23,350.00 | 23,350.00 | 23,350.00 | 4,063 |
| 2025-04-24 | 23,000.00 | 23,500.00 | 22,750.00 | 23,400.00 | 23,400.00 | 18,899 |
| 2025-04-23 | 23,400.00 | 23,400.00 | 22,900.00 | 23,100.00 | 23,100.00 | 8,156 |
| 2025-04-22 | 22,600.00 | 23,400.00 | 22,400.00 | 23,350.00 | 23,350.00 | 13,964 |
| 2025-04-21 | 23,300.00 | 23,300.00 | 22,550.00 | 22,600.00 | 22,600.00 | 7,328 |
| 2025-04-18 | 23,350.00 | 23,450.00 | 23,000.00 | 23,200.00 | 23,200.00 | 5,767 |
| 2025-04-17 | 23,250.00 | 23,350.00 | 23,100.00 | 23,250.00 | 23,250.00 | 3,654 |
| 2025-04-16 | 23,050.00 | 23,300.00 | 22,850.00 | 23,250.00 | 23,250.00 | 5,625 |
| 2025-04-15 | 23,850.00 | 23,850.00 | 22,800.00 | 23,000.00 | 23,000.00 | 11,294 |
| 2025-04-14 | 23,350.00 | 25,700.00 | 22,800.00 | 23,400.00 | 23,400.00 | 10,277 |
| 2025-04-11 | 22,850.00 | 23,600.00 | 22,550.00 | 23,350.00 | 23,350.00 | 18,122 |
| 2025-04-10 | 22,750.00 | 23,300.00 | 22,300.00 | 23,200.00 | 23,200.00 | 17,021 |
| 2025-04-09 | 22,100.00 | 22,550.00 | 21,550.00 | 21,900.00 | 21,900.00 | 20,601 |
| 2025-04-08 | 22,400.00 | 22,500.00 | 21,850.00 | 22,200.00 | 22,200.00 | 16,211 |
| 2025-04-07 | 22,100.00 | 23,200.00 | 21,900.00 | 22,000.00 | 22,000.00 | 24,827 |
| 2025-04-04 | 24,000.00 | 24,300.00 | 23,000.00 | 23,500.00 | 23,500.00 | 26,451 |
| 2025-04-03 | 23,600.00 | 24,650.00 | 23,350.00 | 24,300.00 | 24,300.00 | 31,992 |
| 2025-04-02 | 23,550.00 | 25,400.00 | 22,950.00 | 24,200.00 | 24,200.00 | 144,435 |
| 2025-04-01 | 21,250.00 | 23,800.00 | 20,800.00 | 23,300.00 | 23,300.00 | 333,427 |
| 2025-03-31 | 20,300.00 | 20,300.00 | 19,710.00 | 19,890.00 | 19,890.00 | 6,445 |
| 2025-03-28 | 20,500.00 | 20,500.00 | 20,000.00 | 20,200.00 | 20,200.00 | 8,611 |
| 2025-03-27 | 20,450.00 | 20,800.00 | 20,200.00 | 20,350.00 | 20,350.00 | 11,594 |
| 2025-03-26 | 20,750.00 | 20,750.00 | 20,350.00 | 20,350.00 | 20,350.00 | 9,813 |
| 2025-03-25 | 20,600.00 | 20,800.00 | 20,450.00 | 20,750.00 | 20,750.00 | 6,153 |
| 2025-03-24 | 20,550.00 | 20,850.00 | 20,350.00 | 20,600.00 | 20,600.00 | 10,595 |
| 2025-03-21 | 20,500.00 | 20,600.00 | 20,300.00 | 20,600.00 | 20,600.00 | 7,292 |
| 2025-03-20 | 20,400.00 | 20,650.00 | 20,200.00 | 20,550.00 | 20,550.00 | 9,924 |
| 2025-03-19 | 20,200.00 | 20,350.00 | 20,050.00 | 20,350.00 | 20,350.00 | 8,940 |
| 2025-03-18 | 20,150.00 | 20,250.00 | 19,930.00 | 20,050.00 | 20,050.00 | 16,953 |
| 2025-03-17 | 19,990.00 | 20,100.00 | 19,860.00 | 20,050.00 | 20,050.00 | 7,242 |
| 2025-03-14 | 19,980.00 | 20,150.00 | 19,910.00 | 19,990.00 | 19,990.00 | 8,173 |
| 2025-03-13 | 20,050.00 | 20,200.00 | 19,990.00 | 19,990.00 | 19,990.00 | 9,258 |
| 2025-03-12 | 20,100.00 | 20,300.00 | 19,990.00 | 20,050.00 | 20,050.00 | 9,091 |
| 2025-03-11 | 20,350.00 | 20,350.00 | 19,710.00 | 20,150.00 | 20,150.00 | 12,099 |
| 2025-03-10 | 20,500.00 | 20,500.00 | 20,150.00 | 20,400.00 | 20,400.00 | 5,692 |
| 2025-03-07 | 20,500.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | 9,020 |
| 2025-03-06 | 20,500.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 6,388 |
| 2025-03-05 | 20,300.00 | 20,750.00 | 20,300.00 | 20,500.00 | 20,500.00 | 3,348 |
| 2025-03-04 | 20,400.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | 8,178 |
| 2025-02-28 | 20,800.00 | 20,800.00 | 20,300.00 | 20,400.00 | 20,400.00 | 22,374 |
| 2025-02-27 | 20,900.00 | 20,950.00 | 20,650.00 | 20,900.00 | 20,900.00 | 10,986 |
| 2025-02-26 | 20,750.00 | 21,000.00 | 20,600.00 | 20,900.00 | 20,900.00 | 15,357 |
| 2025-02-25 | 20,800.00 | 20,800.00 | 20,550.00 | 20,750.00 | 20,750.00 | 7,567 |
| 2025-02-24 | 20,800.00 | 20,850.00 | 20,550.00 | 20,800.00 | 20,800.00 | 7,506 |
| 2025-02-21 | 20,700.00 | 20,900.00 | 20,450.00 | 20,800.00 | 20,800.00 | 7,883 |
| 2025-02-20 | 21,050.00 | 21,150.00 | 20,300.00 | 20,700.00 | 20,700.00 | 61,497 |
| 2025-02-19 | 21,700.00 | 21,700.00 | 20,800.00 | 21,000.00 | 21,000.00 | 85,392 |
| 2025-02-18 | 21,600.00 | 21,700.00 | 21,300.00 | 21,700.00 | 21,700.00 | 7,084 |
| 2025-02-17 | 21,200.00 | 21,600.00 | 21,100.00 | 21,600.00 | 21,600.00 | 8,641 |
| 2025-02-14 | 21,150.00 | 21,350.00 | 20,900.00 | 21,200.00 | 21,200.00 | 11,938 |
| 2025-02-13 | 21,100.00 | 21,100.00 | 20,850.00 | 20,900.00 | 20,900.00 | 7,309 |
| 2025-02-12 | 21,200.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,900.00 | 9,699 |
| 2025-02-11 | 21,450.00 | 21,550.00 | 21,150.00 | 21,200.00 | 21,200.00 | 7,139 |
| 2025-02-10 | 21,750.00 | 21,800.00 | 21,100.00 | 21,450.00 | 21,450.00 | 35,327 |
| 2025-02-07 | 21,400.00 | 21,750.00 | 21,300.00 | 21,750.00 | 21,750.00 | 7,967 |
| 2025-02-06 | 21,400.00 | 21,700.00 | 21,200.00 | 21,400.00 | 21,400.00 | 5,885 |
| 2025-02-05 | 21,500.00 | 21,500.00 | 21,050.00 | 21,300.00 | 21,300.00 | 8,776 |
| 2025-02-04 | 21,150.00 | 21,350.00 | 20,900.00 | 21,350.00 | 21,350.00 | 15,597 |
| 2025-02-03 | 21,900.00 | 21,900.00 | 20,650.00 | 21,100.00 | 21,100.00 | 19,772 |
| 2025-01-31 | 22,350.00 | 22,450.00 | 21,900.00 | 21,900.00 | 21,900.00 | 5,199 |
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.