CKD Bio Corp. (KRX:063160)
South Korea · Delayed Price · Currency is KRW 23,800
+600 (2.59%)
At close: Oct 2, 2025
CKD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23,450.00 | 23,800.00 | 22,800.00 | 23,800.00 | 23,800.00 | 2.59% | 19,610 |
| Oct 1, 2025 | 22,900.00 | 23,450.00 | 22,900.00 | 23,200.00 | 23,200.00 | 1.53% | 6,874 |
| Sep 30, 2025 | 23,250.00 | 23,350.00 | 22,850.00 | 22,850.00 | 22,850.00 | -1.72% | 10,312 |
| Sep 29, 2025 | 22,900.00 | 23,500.00 | 22,850.00 | 23,250.00 | 23,250.00 | 1.53% | 10,679 |
| Sep 26, 2025 | 23,650.00 | 23,650.00 | 22,700.00 | 22,900.00 | 22,900.00 | -2.55% | 24,836 |
| Sep 25, 2025 | 23,700.00 | 23,900.00 | 23,450.00 | 23,500.00 | 23,500.00 | -1.88% | 24,949 |
| Sep 24, 2025 | 24,100.00 | 24,100.00 | 23,500.00 | 23,950.00 | 23,950.00 | -0.62% | 16,233 |
| Sep 23, 2025 | 24,100.00 | 24,100.00 | 23,550.00 | 24,100.00 | 24,100.00 | 0.21% | 14,794 |
| Sep 22, 2025 | 24,500.00 | 24,550.00 | 23,850.00 | 24,050.00 | 24,050.00 | -1.84% | 26,357 |
| Sep 19, 2025 | 23,900.00 | 24,700.00 | 23,900.00 | 24,500.00 | 24,500.00 | 2.51% | 58,205 |
| Sep 18, 2025 | 23,600.00 | 24,500.00 | 23,600.00 | 23,900.00 | 23,900.00 | 1.27% | 56,159 |
| Sep 17, 2025 | 23,900.00 | 24,350.00 | 23,250.00 | 23,600.00 | 23,600.00 | 0.64% | 51,255 |
| Sep 16, 2025 | 23,700.00 | 23,800.00 | 23,350.00 | 23,450.00 | 23,450.00 | -1.47% | 12,442 |
| Sep 15, 2025 | 23,650.00 | 23,800.00 | 23,250.00 | 23,800.00 | 23,800.00 | 1.06% | 12,367 |
| Sep 12, 2025 | 23,550.00 | 23,850.00 | 23,350.00 | 23,550.00 | 23,550.00 | 0.21% | 14,192 |
| Sep 11, 2025 | 23,750.00 | 23,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | -0.63% | 12,659 |
| Sep 10, 2025 | 23,650.00 | 23,950.00 | 23,450.00 | 23,650.00 | 23,650.00 | - | 9,893 |
| Sep 9, 2025 | 23,750.00 | 23,900.00 | 23,500.00 | 23,650.00 | 23,650.00 | -0.21% | 7,090 |
| Sep 8, 2025 | 23,500.00 | 23,950.00 | 23,450.00 | 23,700.00 | 23,700.00 | 1.07% | 26,299 |
| Sep 5, 2025 | 23,200.00 | 23,600.00 | 23,000.00 | 23,450.00 | 23,450.00 | 1.52% | 17,987 |
| Sep 4, 2025 | 23,100.00 | 23,600.00 | 23,000.00 | 23,100.00 | 23,100.00 | - | 11,219 |
| Sep 3, 2025 | 22,700.00 | 23,300.00 | 22,650.00 | 23,100.00 | 23,100.00 | 1.99% | 12,594 |
| Sep 2, 2025 | 22,600.00 | 22,750.00 | 22,300.00 | 22,650.00 | 22,650.00 | 0.67% | 10,119 |
| Sep 1, 2025 | 23,000.00 | 23,000.00 | 22,400.00 | 22,500.00 | 22,500.00 | -1.75% | 7,061 |
| Aug 29, 2025 | 22,900.00 | 23,150.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.22% | 9,799 |
| Aug 28, 2025 | 22,850.00 | 23,000.00 | 22,400.00 | 22,850.00 | 22,850.00 | - | 9,974 |
| Aug 27, 2025 | 23,050.00 | 23,050.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.65% | 6,507 |
| Aug 26, 2025 | 22,800.00 | 23,150.00 | 22,600.00 | 23,000.00 | 23,000.00 | 0.66% | 8,468 |
| Aug 25, 2025 | 22,450.00 | 23,000.00 | 22,450.00 | 22,850.00 | 22,850.00 | 1.56% | 13,654 |
| Aug 22, 2025 | 22,300.00 | 22,750.00 | 22,300.00 | 22,500.00 | 22,500.00 | 1.12% | 7,828 |
| Aug 21, 2025 | 22,350.00 | 22,650.00 | 22,200.00 | 22,250.00 | 22,250.00 | -0.45% | 8,638 |
| Aug 20, 2025 | 22,600.00 | 22,600.00 | 21,900.00 | 22,350.00 | 22,350.00 | -1.32% | 18,782 |
| Aug 19, 2025 | 22,650.00 | 22,900.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.66% | 13,280 |
| Aug 18, 2025 | 22,900.00 | 22,950.00 | 22,500.00 | 22,800.00 | 22,800.00 | - | 11,634 |
| Aug 14, 2025 | 23,000.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.87% | 8,127 |
| Aug 13, 2025 | 23,200.00 | 23,200.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.44% | 7,189 |
| Aug 12, 2025 | 22,900.00 | 23,400.00 | 22,750.00 | 22,900.00 | 22,900.00 | 0.22% | 11,989 |
| Aug 11, 2025 | 23,200.00 | 23,200.00 | 22,750.00 | 22,850.00 | 22,850.00 | -1.08% | 10,676 |
| Aug 8, 2025 | 22,850.00 | 23,150.00 | 22,850.00 | 23,100.00 | 23,100.00 | 1.32% | 12,426 |
| Aug 7, 2025 | 22,900.00 | 23,050.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.22% | 14,977 |
| Aug 6, 2025 | 22,700.00 | 22,850.00 | 22,450.00 | 22,850.00 | 22,850.00 | 0.88% | 11,903 |
| Aug 5, 2025 | 22,500.00 | 22,800.00 | 22,250.00 | 22,650.00 | 22,650.00 | 2.03% | 14,222 |
| Aug 4, 2025 | 22,250.00 | 22,600.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.22% | 23,932 |
| Aug 1, 2025 | 23,400.00 | 23,400.00 | 22,250.00 | 22,250.00 | 22,250.00 | -5.12% | 40,630 |
| Jul 31, 2025 | 23,750.00 | 23,750.00 | 23,250.00 | 23,450.00 | 23,450.00 | -1.26% | 33,168 |
| Jul 30, 2025 | 23,700.00 | 23,950.00 | 23,150.00 | 23,750.00 | 23,750.00 | -1.86% | 80,224 |
| Jul 29, 2025 | 23,450.00 | 27,650.00 | 23,100.00 | 24,200.00 | 24,200.00 | 3.20% | 551,360 |
| Jul 28, 2025 | 23,650.00 | 23,750.00 | 22,950.00 | 23,450.00 | 23,450.00 | -1.47% | 31,570 |
| Jul 25, 2025 | 24,100.00 | 24,500.00 | 23,800.00 | 23,800.00 | 23,800.00 | -1.04% | 26,356 |
| Jul 24, 2025 | 24,200.00 | 24,600.00 | 23,900.00 | 24,050.00 | 24,050.00 | -0.62% | 30,697 |