CKD Bio Corp. (KRX:063160)
South Korea · Delayed Price · Currency is KRW 18,760
-480 (-2.49%)
Apr 2, 2026, 3:30 PM KST
CKD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19,300.00 | 19,450.00 | 18,690.00 | 18,760.00 | 18,760.00 | -2.49% | 12,960 |
| Apr 1, 2026 | 19,000.00 | 19,330.00 | 18,920.00 | 19,240.00 | 19,240.00 | 2.61% | 8,288 |
| Mar 31, 2026 | 18,990.00 | 19,000.00 | 18,700.00 | 18,750.00 | 18,750.00 | -1.42% | 10,524 |
| Mar 30, 2026 | 19,400.00 | 19,500.00 | 18,980.00 | 19,020.00 | 19,020.00 | -2.01% | 5,141 |
| Mar 27, 2026 | 19,800.00 | 19,800.00 | 18,980.00 | 19,410.00 | 19,410.00 | 0.05% | 9,147 |
| Mar 26, 2026 | 19,600.00 | 19,810.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.97% | 9,211 |
| Mar 25, 2026 | 19,000.00 | 19,590.00 | 18,870.00 | 19,590.00 | 19,590.00 | 3.38% | 13,307 |
| Mar 24, 2026 | 19,010.00 | 19,130.00 | 18,790.00 | 18,950.00 | 18,950.00 | -0.16% | 15,303 |
| Mar 23, 2026 | 19,290.00 | 19,290.00 | 18,850.00 | 18,980.00 | 18,980.00 | -2.01% | 11,528 |
| Mar 20, 2026 | 19,250.00 | 19,510.00 | 19,210.00 | 19,370.00 | 19,370.00 | 0.05% | 10,325 |
| Mar 19, 2026 | 19,580.00 | 19,600.00 | 19,210.00 | 19,360.00 | 19,360.00 | -1.12% | 10,913 |
| Mar 18, 2026 | 19,440.00 | 19,970.00 | 19,430.00 | 19,580.00 | 19,580.00 | 1.19% | 13,960 |
| Mar 17, 2026 | 19,500.00 | 19,580.00 | 19,300.00 | 19,350.00 | 19,350.00 | 0.42% | 5,500 |
| Mar 16, 2026 | 19,510.00 | 19,510.00 | 19,180.00 | 19,270.00 | 19,270.00 | -1.13% | 8,224 |
| Mar 13, 2026 | 19,720.00 | 19,720.00 | 19,310.00 | 19,490.00 | 19,490.00 | -0.10% | 12,923 |
| Mar 12, 2026 | 19,460.00 | 19,700.00 | 19,250.00 | 19,510.00 | 19,510.00 | 0.05% | 5,650 |
| Mar 11, 2026 | 19,800.00 | 19,850.00 | 19,460.00 | 19,500.00 | 19,500.00 | 0.31% | 8,459 |
| Mar 10, 2026 | 19,700.00 | 19,740.00 | 19,310.00 | 19,440.00 | 19,440.00 | 0.57% | 9,849 |
| Mar 9, 2026 | 19,030.00 | 19,700.00 | 18,830.00 | 19,330.00 | 19,330.00 | -3.30% | 11,103 |
| Mar 6, 2026 | 19,640.00 | 20,000.00 | 19,400.00 | 19,990.00 | 19,990.00 | 1.37% | 15,161 |
| Mar 5, 2026 | 19,950.00 | 19,950.00 | 19,000.00 | 19,720.00 | 19,720.00 | 6.25% | 17,926 |
| Mar 4, 2026 | 20,250.00 | 20,250.00 | 18,390.00 | 18,560.00 | 18,560.00 | -8.57% | 61,364 |
| Mar 3, 2026 | 20,800.00 | 21,100.00 | 20,300.00 | 20,300.00 | 20,300.00 | -3.79% | 32,296 |
| Feb 27, 2026 | 21,300.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | -0.94% | 21,769 |
| Feb 26, 2026 | 21,450.00 | 21,750.00 | 21,100.00 | 21,300.00 | 21,300.00 | - | 25,109 |
| Feb 25, 2026 | 21,650.00 | 21,700.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.16% | 40,449 |
| Feb 24, 2026 | 21,400.00 | 21,600.00 | 21,200.00 | 21,550.00 | 21,550.00 | 1.17% | 26,691 |
| Feb 23, 2026 | 21,100.00 | 21,400.00 | 20,900.00 | 21,300.00 | 21,300.00 | 1.43% | 19,063 |
| Feb 20, 2026 | 21,200.00 | 21,250.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.94% | 12,173 |
| Feb 19, 2026 | 21,050.00 | 21,300.00 | 20,800.00 | 21,200.00 | 21,200.00 | 0.71% | 17,909 |
| Feb 13, 2026 | 21,400.00 | 21,450.00 | 20,850.00 | 21,050.00 | 21,050.00 | -1.64% | 26,742 |
| Feb 12, 2026 | 21,400.00 | 21,475.00 | 21,150.00 | 21,400.00 | 21,400.00 | 0.94% | 12,130 |
| Feb 11, 2026 | 21,700.00 | 21,700.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.93% | 20,577 |
| Feb 10, 2026 | 21,000.00 | 21,650.00 | 20,950.00 | 21,400.00 | 21,400.00 | 1.90% | 26,514 |
| Feb 9, 2026 | 20,900.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.96% | 16,033 |
| Feb 6, 2026 | 21,200.00 | 21,200.00 | 20,250.00 | 20,800.00 | 20,800.00 | -2.35% | 23,373 |
| Feb 5, 2026 | 21,500.00 | 21,650.00 | 20,950.00 | 21,300.00 | 21,300.00 | -0.23% | 27,296 |
| Feb 4, 2026 | 21,250.00 | 21,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.47% | 12,591 |
| Feb 3, 2026 | 20,800.00 | 21,300.00 | 20,800.00 | 21,250.00 | 21,250.00 | 3.66% | 19,285 |
| Feb 2, 2026 | 21,200.00 | 21,450.00 | 20,500.00 | 20,500.00 | 20,500.00 | -4.43% | 43,611 |
| Jan 30, 2026 | 21,950.00 | 22,100.00 | 21,350.00 | 21,450.00 | 21,450.00 | -2.28% | 39,459 |
| Jan 29, 2026 | 21,750.00 | 22,250.00 | 21,250.00 | 21,950.00 | 21,950.00 | 0.92% | 55,044 |
| Jan 28, 2026 | 21,500.00 | 21,900.00 | 21,300.00 | 21,750.00 | 21,750.00 | 1.16% | 59,132 |
| Jan 27, 2026 | 21,300.00 | 21,600.00 | 21,050.00 | 21,500.00 | 21,500.00 | 0.94% | 33,135 |
| Jan 26, 2026 | 21,650.00 | 21,650.00 | 20,900.00 | 21,300.00 | 21,300.00 | 0.24% | 48,270 |
| Jan 23, 2026 | 21,400.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.47% | 71,238 |
| Jan 22, 2026 | 21,250.00 | 21,300.00 | 20,700.00 | 21,150.00 | 21,150.00 | 0.48% | 68,345 |
| Jan 21, 2026 | 21,500.00 | 21,950.00 | 20,650.00 | 21,050.00 | 21,050.00 | -7.47% | 248,379 |
| Jan 20, 2026 | 19,200.00 | 24,900.00 | 19,180.00 | 22,750.00 | 22,750.00 | 18.74% | 1,850,985 |
| Jan 19, 2026 | 19,440.00 | 19,440.00 | 19,060.00 | 19,160.00 | 19,160.00 | -1.44% | 26,713 |