Ckd Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 26,400.00 | 26,500.00 | 25,700.00 | 25,800.00 | 25,682.19 | 20,925 |
| 2024-10-28 | 27,100.00 | 27,250.00 | 25,400.00 | 26,150.00 | 26,030.59 | 90,686 |
| 2024-10-25 | 28,950.00 | 29,050.00 | 27,750.00 | 28,400.00 | 28,270.32 | 33,253 |
| 2024-10-24 | 29,250.00 | 29,550.00 | 28,700.00 | 28,750.00 | 28,618.72 | 14,523 |
| 2024-10-23 | 29,250.00 | 29,950.00 | 28,450.00 | 29,500.00 | 29,365.30 | 40,345 |
| 2024-10-22 | 30,500.00 | 30,600.00 | 29,550.00 | 29,700.00 | 29,564.38 | 20,666 |
| 2024-10-21 | 31,250.00 | 31,350.00 | 30,150.00 | 30,500.00 | 30,360.73 | 22,534 |
| 2024-10-18 | 31,500.00 | 32,150.00 | 30,500.00 | 31,300.00 | 31,157.08 | 49,893 |
| 2024-10-17 | 30,350.00 | 31,000.00 | 29,400.00 | 30,950.00 | 30,808.68 | 27,584 |
| 2024-10-16 | 30,350.00 | 30,800.00 | 29,950.00 | 30,350.00 | 30,211.42 | 20,285 |
| 2024-10-15 | 29,000.00 | 31,000.00 | 28,950.00 | 30,700.00 | 30,559.82 | 25,988 |
| 2024-10-14 | 29,900.00 | 30,000.00 | 28,950.00 | 29,050.00 | 28,917.35 | 22,005 |
| 2024-10-11 | 29,600.00 | 30,100.00 | 29,350.00 | 29,950.00 | 29,813.24 | 12,287 |
| 2024-10-10 | 30,000.00 | 30,400.00 | 29,500.00 | 29,850.00 | 29,713.70 | 21,379 |
| 2024-10-08 | 29,150.00 | 30,100.00 | 28,900.00 | 29,150.00 | 29,016.90 | 27,905 |
| 2024-10-07 | 29,150.00 | 29,250.00 | 28,150.00 | 29,000.00 | 28,867.58 | 26,595 |
| 2024-10-04 | 28,550.00 | 29,800.00 | 28,550.00 | 29,150.00 | 29,016.90 | 24,160 |
| 2024-10-02 | 29,000.00 | 29,300.00 | 28,400.00 | 28,500.00 | 28,369.86 | 30,644 |
| 2024-09-30 | 29,400.00 | 29,750.00 | 29,050.00 | 29,100.00 | 28,967.12 | 18,697 |
| 2024-09-27 | 29,750.00 | 30,000.00 | 29,400.00 | 29,400.00 | 29,265.75 | 7,367 |
| 2024-09-26 | 28,750.00 | 30,100.00 | 28,650.00 | 29,800.00 | 29,663.93 | 17,014 |
| 2024-09-25 | 29,900.00 | 30,300.00 | 28,650.00 | 28,750.00 | 28,618.72 | 27,974 |
| 2024-09-24 | 30,050.00 | 30,500.00 | 29,800.00 | 30,050.00 | 29,912.79 | 13,386 |
| 2024-09-23 | 30,600.00 | 30,600.00 | 29,750.00 | 30,000.00 | 29,863.01 | 22,720 |
| 2024-09-20 | 29,800.00 | 30,850.00 | 29,250.00 | 30,650.00 | 30,510.05 | 43,625 |
| 2024-09-19 | 29,650.00 | 30,050.00 | 27,700.00 | 29,850.00 | 29,713.70 | 38,443 |
| 2024-09-13 | 29,050.00 | 30,000.00 | 28,450.00 | 29,700.00 | 29,564.38 | 25,300 |
| 2024-09-12 | 28,050.00 | 29,200.00 | 27,850.00 | 29,000.00 | 28,867.58 | 29,638 |
| 2024-09-11 | 30,850.00 | 31,600.00 | 27,950.00 | 28,300.00 | 28,170.78 | 74,813 |
| 2024-09-10 | 30,200.00 | 31,650.00 | 29,700.00 | 30,850.00 | 30,709.13 | 30,561 |
| 2024-09-09 | 29,750.00 | 30,500.00 | 28,550.00 | 29,950.00 | 29,813.24 | 34,777 |
| 2024-09-06 | 30,850.00 | 30,900.00 | 29,400.00 | 29,800.00 | 29,663.93 | 41,189 |
| 2024-09-05 | 31,050.00 | 31,250.00 | 30,100.00 | 30,950.00 | 30,808.68 | 51,159 |
| 2024-09-04 | 30,500.00 | 31,500.00 | 30,150.00 | 31,500.00 | 31,356.16 | 51,470 |
| 2024-09-03 | 34,300.00 | 34,800.00 | 31,550.00 | 31,650.00 | 31,505.48 | 104,255 |
| 2024-09-02 | 35,050.00 | 35,250.00 | 33,500.00 | 34,350.00 | 34,193.15 | 79,858 |
| 2024-08-30 | 30,800.00 | 35,700.00 | 30,700.00 | 34,950.00 | 34,790.41 | 260,254 |
| 2024-08-29 | 30,850.00 | 31,400.00 | 30,450.00 | 30,800.00 | 30,659.36 | 33,137 |
| 2024-08-28 | 31,650.00 | 32,400.00 | 30,050.00 | 31,550.00 | 31,405.94 | 54,271 |
| 2024-08-27 | 31,950.00 | 32,300.00 | 30,950.00 | 31,600.00 | 31,455.71 | 35,971 |
| 2024-08-26 | 31,800.00 | 33,350.00 | 30,050.00 | 32,300.00 | 32,152.51 | 64,502 |
| 2024-08-23 | 28,800.00 | 32,300.00 | 28,600.00 | 31,800.00 | 31,654.79 | 133,783 |
| 2024-08-22 | 29,800.00 | 30,900.00 | 28,950.00 | 29,100.00 | 28,967.12 | 54,218 |
| 2024-08-21 | 29,150.00 | 30,400.00 | 28,500.00 | 29,900.00 | 29,763.47 | 60,286 |
| 2024-08-20 | 27,650.00 | 29,200.00 | 27,150.00 | 29,050.00 | 28,917.35 | 65,739 |
| 2024-08-19 | 27,550.00 | 28,300.00 | 27,150.00 | 27,500.00 | 27,374.43 | 31,330 |
| 2024-08-16 | 27,050.00 | 27,650.00 | 26,650.00 | 27,600.00 | 27,473.97 | 32,999 |
| 2024-08-14 | 26,850.00 | 27,500.00 | 26,600.00 | 27,050.00 | 26,926.48 | 28,630 |
| 2024-08-13 | 27,000.00 | 27,250.00 | 25,900.00 | 26,700.00 | 26,578.08 | 36,840 |
| 2024-08-12 | 27,650.00 | 27,900.00 | 26,800.00 | 27,200.00 | 27,075.80 | 29,135 |
| 2024-08-09 | 27,500.00 | 27,800.00 | 26,950.00 | 27,100.00 | 26,976.26 | 46,144 |
| 2024-08-08 | 26,000.00 | 28,000.00 | 26,000.00 | 27,200.00 | 27,075.80 | 87,287 |
| 2024-08-07 | 25,350.00 | 27,000.00 | 24,350.00 | 26,300.00 | 26,179.91 | 66,558 |
| 2024-08-06 | 23,000.00 | 25,350.00 | 22,900.00 | 25,350.00 | 25,234.25 | 40,808 |
| 2024-08-05 | 24,800.00 | 25,050.00 | 22,150.00 | 22,900.00 | 22,795.43 | 82,404 |
| 2024-08-02 | 26,050.00 | 26,800.00 | 25,250.00 | 25,800.00 | 25,682.19 | 41,238 |
| 2024-08-01 | 25,800.00 | 27,050.00 | 25,600.00 | 26,650.00 | 26,528.31 | 41,912 |
| 2024-07-31 | 26,350.00 | 28,700.00 | 25,350.00 | 25,850.00 | 25,731.96 | 184,565 |
| 2024-07-30 | 25,650.00 | 26,100.00 | 24,650.00 | 25,200.00 | 25,084.93 | 26,307 |
| 2024-07-29 | 26,350.00 | 26,350.00 | 25,300.00 | 25,400.00 | 25,284.02 | 64,217 |
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.