CKD Bio Corp. (KRX:063160)
South Korea · Delayed Price · Currency is KRW 21,600
+100 (0.47%)
Last updated: Jan 28, 2026, 10:58 AM KST
CKD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 19,550.00 | 19,570.00 | 19,220.00 | 19,440.00 | 19,440.00 | -0.56% | 34,076 |
| Jan 15, 2026 | 19,720.00 | 19,900.00 | 19,480.00 | 19,550.00 | 19,550.00 | -0.86% | 25,695 |
| Jan 14, 2026 | 19,800.00 | 19,880.00 | 19,570.00 | 19,720.00 | 19,720.00 | -0.40% | 14,955 |
| Jan 13, 2026 | 19,960.00 | 20,000.00 | 19,740.00 | 19,800.00 | 19,800.00 | -0.80% | 14,324 |
| Jan 12, 2026 | 20,000.00 | 20,050.00 | 19,870.00 | 19,960.00 | 19,960.00 | -0.20% | 9,779 |
| Jan 9, 2026 | 20,050.00 | 20,100.00 | 19,780.00 | 20,000.00 | 20,000.00 | -0.25% | 13,469 |
| Jan 8, 2026 | 20,250.00 | 20,250.00 | 19,980.00 | 20,050.00 | 20,050.00 | -0.99% | 21,320 |
| Jan 7, 2026 | 20,450.00 | 20,450.00 | 20,050.00 | 20,250.00 | 20,250.00 | -0.98% | 15,651 |
| Jan 6, 2026 | 20,500.00 | 20,550.00 | 20,250.00 | 20,450.00 | 20,450.00 | - | 11,288 |
| Jan 5, 2026 | 20,400.00 | 20,600.00 | 20,300.00 | 20,450.00 | 20,450.00 | 0.49% | 8,917 |
| Jan 2, 2026 | 20,350.00 | 20,600.00 | 20,150.00 | 20,350.00 | 20,350.00 | - | 7,925 |
| Dec 30, 2025 | 20,300.00 | 20,400.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.49% | 6,132 |
| Dec 29, 2025 | 20,300.00 | 20,450.00 | 20,150.00 | 20,250.00 | 20,250.00 | -0.25% | 3,482 |
| Dec 26, 2025 | 20,500.00 | 20,600.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.98% | 16,244 |
| Dec 24, 2025 | 20,700.00 | 21,000.00 | 20,450.00 | 20,500.00 | 20,500.00 | -0.97% | 15,236 |
| Dec 23, 2025 | 21,100.00 | 21,350.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.24% | 18,251 |
| Dec 22, 2025 | 20,950.00 | 21,100.00 | 20,700.00 | 20,750.00 | 20,750.00 | -0.72% | 10,465 |
| Dec 19, 2025 | 21,100.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,900.00 | -0.24% | 31,503 |
| Dec 18, 2025 | 21,100.00 | 21,200.00 | 20,850.00 | 20,950.00 | 20,950.00 | -0.71% | 14,636 |
| Dec 17, 2025 | 21,100.00 | 21,400.00 | 20,950.00 | 21,100.00 | 21,100.00 | 0.48% | 5,999 |
| Dec 16, 2025 | 21,300.00 | 21,300.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.24% | 13,776 |
| Dec 15, 2025 | 21,000.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | -1.41% | 16,940 |
| Dec 12, 2025 | 21,250.00 | 21,500.00 | 21,000.00 | 21,250.00 | 21,250.00 | - | 9,390 |
| Dec 11, 2025 | 21,450.00 | 21,600.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.23% | 21,651 |
| Dec 10, 2025 | 21,300.00 | 21,450.00 | 21,150.00 | 21,300.00 | 21,300.00 | - | 9,325 |
| Dec 9, 2025 | 21,200.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 0.95% | 5,840 |
| Dec 8, 2025 | 21,500.00 | 21,650.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.86% | 13,267 |
| Dec 5, 2025 | 21,650.00 | 21,650.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.23% | 10,002 |
| Dec 4, 2025 | 21,250.00 | 21,700.00 | 21,050.00 | 21,450.00 | 21,450.00 | 0.94% | 11,798 |
| Dec 3, 2025 | 21,450.00 | 21,450.00 | 21,150.00 | 21,250.00 | 21,250.00 | -0.93% | 12,967 |
| Dec 2, 2025 | 21,200.00 | 21,500.00 | 21,000.00 | 21,450.00 | 21,450.00 | 1.18% | 9,809 |
| Dec 1, 2025 | 21,450.00 | 21,500.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.24% | 8,816 |
| Nov 28, 2025 | 21,100.00 | 21,750.00 | 20,950.00 | 21,250.00 | 21,250.00 | 0.47% | 31,862 |
| Nov 27, 2025 | 21,150.00 | 21,650.00 | 21,150.00 | 21,150.00 | 21,150.00 | 0.95% | 7,259 |
| Nov 26, 2025 | 20,700.00 | 21,150.00 | 20,600.00 | 20,950.00 | 20,950.00 | 1.21% | 10,205 |
| Nov 25, 2025 | 21,000.00 | 21,250.00 | 20,550.00 | 20,700.00 | 20,700.00 | -1.43% | 5,941 |
| Nov 24, 2025 | 20,850.00 | 21,400.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.24% | 6,806 |
| Nov 21, 2025 | 21,350.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | -1.64% | 7,594 |
| Nov 20, 2025 | 20,950.00 | 21,500.00 | 20,800.00 | 21,400.00 | 21,400.00 | 1.90% | 3,052 |
| Nov 19, 2025 | 21,200.00 | 21,400.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.24% | 7,493 |