CKD Bio Corp. (KRX:063160)
South Korea · Delayed Price · Currency is KRW 23,650
-50 (-0.21%)
Last updated: Sep 9, 2025, 12:32 PM KST
CKD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23,500.00 | 23,950.00 | 23,450.00 | 23,700.00 | 23,700.00 | 1.07% | 26,189 |
| 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 |
| Jul 23, 2025 | 24,250.00 | 24,350.00 | 23,750.00 | 24,200.00 | 24,200.00 | -0.21% | 28,297 |
| Jul 22, 2025 | 23,800.00 | 24,800.00 | 23,500.00 | 24,250.00 | 24,250.00 | 1.89% | 63,774 |
| Jul 21, 2025 | 24,050.00 | 24,300.00 | 23,650.00 | 23,800.00 | 23,800.00 | -1.04% | 23,509 |
| Jul 18, 2025 | 24,500.00 | 24,550.00 | 23,850.00 | 24,050.00 | 24,050.00 | -0.62% | 34,940 |
| Jul 17, 2025 | 23,950.00 | 24,350.00 | 23,650.00 | 24,200.00 | 24,200.00 | 1.04% | 54,312 |
| Jul 16, 2025 | 24,350.00 | 24,500.00 | 23,600.00 | 23,950.00 | 23,950.00 | -1.44% | 40,406 |
| Jul 15, 2025 | 24,200.00 | 24,500.00 | 23,700.00 | 24,300.00 | 24,300.00 | 1.04% | 46,348 |
| Jul 14, 2025 | 23,800.00 | 24,300.00 | 23,600.00 | 24,050.00 | 24,050.00 | 1.05% | 49,154 |
| Jul 11, 2025 | 23,450.00 | 25,450.00 | 23,150.00 | 23,800.00 | 23,800.00 | 1.49% | 257,764 |
| Jul 10, 2025 | 23,300.00 | 23,600.00 | 22,700.00 | 23,450.00 | 23,450.00 | 1.52% | 76,470 |
| Jul 9, 2025 | 22,400.00 | 26,900.00 | 21,950.00 | 23,100.00 | 23,100.00 | 3.36% | 747,894 |
| Jul 8, 2025 | 23,050.00 | 23,200.00 | 22,200.00 | 22,350.00 | 22,350.00 | -3.04% | 29,633 |
| Jul 7, 2025 | 22,700.00 | 23,050.00 | 22,600.00 | 23,050.00 | 23,050.00 | 1.54% | 13,782 |
| Jul 4, 2025 | 22,850.00 | 22,850.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.66% | 5,764 |
| Jul 3, 2025 | 22,300.00 | 23,050.00 | 22,200.00 | 22,850.00 | 22,850.00 | 2.47% | 16,848 |
| Jul 2, 2025 | 22,150.00 | 22,600.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.68% | 9,248 |
| Jul 1, 2025 | 22,050.00 | 22,300.00 | 21,850.00 | 22,150.00 | 22,150.00 | 1.37% | 11,401 |
| Jun 30, 2025 | 22,050.00 | 22,250.00 | 21,650.00 | 21,850.00 | 21,850.00 | -0.91% | 10,652 |