Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 22,100.00 | 22,350.00 | 21,850.00 | 22,350.00 | 22,350.00 | 5,610 |
| 2025-01-23 | 22,400.00 | 22,400.00 | 21,850.00 | 21,900.00 | 21,900.00 | 5,434 |
| 2025-01-22 | 22,050.00 | 22,400.00 | 21,900.00 | 22,400.00 | 22,400.00 | 6,151 |
| 2025-01-21 | 22,150.00 | 22,250.00 | 21,750.00 | 22,000.00 | 22,000.00 | 5,358 |
| 2025-01-20 | 21,900.00 | 22,100.00 | 21,750.00 | 22,000.00 | 22,000.00 | 5,310 |
| 2025-01-17 | 22,350.00 | 22,350.00 | 21,950.00 | 22,000.00 | 22,000.00 | 5,855 |
| 2025-01-16 | 22,400.00 | 22,450.00 | 22,050.00 | 22,300.00 | 22,300.00 | 8,886 |
| 2025-01-15 | 22,500.00 | 22,500.00 | 22,100.00 | 22,350.00 | 22,350.00 | 5,752 |
| 2025-01-14 | 22,350.00 | 22,600.00 | 22,200.00 | 22,450.00 | 22,450.00 | 6,698 |
| 2025-01-13 | 22,700.00 | 22,950.00 | 22,400.00 | 22,550.00 | 22,550.00 | 8,524 |
| 2025-01-10 | 22,750.00 | 23,150.00 | 22,700.00 | 22,950.00 | 22,950.00 | 9,237 |
| 2025-01-09 | 22,500.00 | 22,950.00 | 22,350.00 | 22,950.00 | 22,950.00 | 13,074 |
| 2025-01-08 | 22,450.00 | 22,700.00 | 22,250.00 | 22,450.00 | 22,450.00 | 5,840 |
| 2025-01-07 | 22,200.00 | 22,550.00 | 22,000.00 | 22,450.00 | 22,450.00 | 14,772 |
| 2025-01-06 | 22,300.00 | 22,500.00 | 21,650.00 | 22,450.00 | 22,450.00 | 12,166 |
| 2025-01-03 | 21,750.00 | 22,250.00 | 21,500.00 | 21,950.00 | 21,950.00 | 11,202 |
| 2025-01-02 | 22,000.00 | 22,100.00 | 21,500.00 | 21,950.00 | 21,950.00 | 9,526 |
| 2024-12-30 | 21,950.00 | 22,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | 8,354 |
| 2024-12-27 | 21,800.00 | 22,150.00 | 21,400.00 | 21,950.00 | 21,950.00 | 7,246 |
| 2024-12-26 | 22,350.00 | 22,350.00 | 21,800.00 | 21,900.00 | 21,800.00 | 9,189 |
| 2024-12-24 | 22,350.00 | 22,600.00 | 21,900.00 | 22,300.00 | 22,198.17 | 5,577 |
| 2024-12-23 | 22,050.00 | 22,600.00 | 22,050.00 | 22,550.00 | 22,447.03 | 5,444 |
| 2024-12-20 | 22,600.00 | 23,400.00 | 21,850.00 | 22,000.00 | 21,899.54 | 8,587 |
| 2024-12-19 | 22,350.00 | 22,900.00 | 22,050.00 | 22,600.00 | 22,496.80 | 7,465 |
| 2024-12-18 | 23,000.00 | 23,200.00 | 22,800.00 | 22,950.00 | 22,845.21 | 5,075 |
| 2024-12-17 | 23,100.00 | 23,500.00 | 22,800.00 | 23,200.00 | 23,094.06 | 13,246 |
| 2024-12-16 | 22,800.00 | 23,150.00 | 22,700.00 | 23,000.00 | 22,894.98 | 10,564 |
| 2024-12-13 | 22,550.00 | 22,650.00 | 22,050.00 | 22,600.00 | 22,496.80 | 9,815 |
| 2024-12-12 | 21,850.00 | 22,400.00 | 21,850.00 | 22,150.00 | 22,048.86 | 11,364 |
| 2024-12-11 | 21,400.00 | 21,950.00 | 21,050.00 | 21,800.00 | 21,700.46 | 11,554 |
| 2024-12-10 | 19,710.00 | 21,350.00 | 19,710.00 | 21,100.00 | 21,003.65 | 17,177 |
| 2024-12-09 | 20,500.00 | 20,500.00 | 19,710.00 | 19,730.00 | 19,639.91 | 30,645 |
| 2024-12-06 | 21,250.00 | 21,300.00 | 20,100.00 | 20,750.00 | 20,655.25 | 35,749 |
| 2024-12-05 | 21,300.00 | 21,300.00 | 20,600.00 | 21,100.00 | 21,003.65 | 23,632 |
| 2024-12-04 | 21,650.00 | 22,000.00 | 20,900.00 | 21,150.00 | 21,053.42 | 47,838 |
| 2024-12-03 | 21,750.00 | 22,500.00 | 21,750.00 | 22,200.00 | 22,098.63 | 16,264 |
| 2024-12-02 | 22,600.00 | 22,600.00 | 21,600.00 | 21,750.00 | 21,650.68 | 14,384 |
| 2024-11-29 | 22,500.00 | 22,600.00 | 21,700.00 | 22,600.00 | 22,496.80 | 16,101 |
| 2024-11-28 | 22,300.00 | 22,900.00 | 22,250.00 | 22,500.00 | 22,397.26 | 4,492 |
| 2024-11-27 | 22,750.00 | 22,750.00 | 22,150.00 | 22,300.00 | 22,198.17 | 7,762 |
| 2024-11-26 | 23,000.00 | 23,000.00 | 22,450.00 | 22,750.00 | 22,646.12 | 7,198 |
| 2024-11-25 | 22,600.00 | 22,900.00 | 22,400.00 | 22,750.00 | 22,646.12 | 6,808 |
| 2024-11-22 | 22,600.00 | 22,800.00 | 22,250.00 | 22,500.00 | 22,397.26 | 10,486 |
| 2024-11-21 | 22,950.00 | 22,950.00 | 22,300.00 | 22,600.00 | 22,496.80 | 9,594 |
| 2024-11-20 | 22,650.00 | 23,450.00 | 22,550.00 | 22,950.00 | 22,845.21 | 23,992 |
| 2024-11-19 | 22,050.00 | 22,850.00 | 22,050.00 | 22,600.00 | 22,496.80 | 10,118 |
| 2024-11-18 | 22,000.00 | 22,300.00 | 21,600.00 | 22,050.00 | 21,949.32 | 11,364 |
| 2024-11-15 | 21,800.00 | 22,150.00 | 21,200.00 | 22,000.00 | 21,899.54 | 14,482 |
| 2024-11-14 | 21,800.00 | 22,100.00 | 21,550.00 | 21,800.00 | 21,700.46 | 12,506 |
| 2024-11-13 | 21,950.00 | 22,250.00 | 21,400.00 | 21,800.00 | 21,700.46 | 22,026 |
| 2024-11-12 | 22,700.00 | 22,700.00 | 21,900.00 | 22,150.00 | 22,048.86 | 22,263 |
| 2024-11-11 | 23,450.00 | 23,750.00 | 22,500.00 | 22,600.00 | 22,496.80 | 24,041 |
| 2024-11-08 | 23,300.00 | 23,950.00 | 23,300.00 | 23,550.00 | 23,442.47 | 8,741 |
| 2024-11-07 | 24,100.00 | 24,100.00 | 23,300.00 | 23,450.00 | 23,342.92 | 19,612 |
| 2024-11-06 | 24,500.00 | 24,900.00 | 23,650.00 | 24,100.00 | 23,989.95 | 20,796 |
| 2024-11-05 | 24,750.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,388.13 | 8,530 |
| 2024-11-04 | 24,300.00 | 24,900.00 | 23,650.00 | 24,750.00 | 24,636.99 | 24,169 |
| 2024-11-01 | 25,400.00 | 25,400.00 | 23,850.00 | 24,200.00 | 24,089.50 | 80,571 |
| 2024-10-31 | 25,400.00 | 25,600.00 | 24,750.00 | 25,600.00 | 25,483.11 | 18,318 |
| 2024-10-30 | 25,800.00 | 26,250.00 | 24,800.00 | 25,600.00 | 25,483.11 | 48,863 |
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.