CKD Bio Corp. (KRX:063160)
South Korea · Delayed Price · Currency is KRW 16,380
+200 (1.24%)
Last updated: Jun 4, 2026, 2:25 PM KST
CKD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16,260.00 | 16,400.00 | 15,890.00 | 16,180.00 | 16,180.00 | -0.49% | 9,835 |
| Jun 1, 2026 | 16,950.00 | 17,000.00 | 16,180.00 | 16,260.00 | 16,260.00 | -4.07% | 25,512 |
| May 29, 2026 | 17,640.00 | 17,760.00 | 16,950.00 | 16,950.00 | 16,950.00 | -3.91% | 24,869 |
| May 28, 2026 | 17,760.00 | 17,920.00 | 17,120.00 | 17,640.00 | 17,640.00 | -0.90% | 17,819 |
| May 27, 2026 | 17,950.00 | 17,950.00 | 17,560.00 | 17,800.00 | 17,800.00 | -0.73% | 12,977 |
| May 26, 2026 | 18,250.00 | 18,250.00 | 17,840.00 | 17,930.00 | 17,930.00 | -0.06% | 5,253 |
| May 22, 2026 | 17,660.00 | 18,250.00 | 17,570.00 | 17,940.00 | 17,940.00 | 1.64% | 11,201 |
| May 21, 2026 | 17,550.00 | 18,100.00 | 17,550.00 | 17,650.00 | 17,650.00 | 0.46% | 18,349 |
| May 20, 2026 | 18,100.00 | 18,100.00 | 17,520.00 | 17,570.00 | 17,570.00 | -1.46% | 12,016 |
| May 19, 2026 | 18,020.00 | 18,480.00 | 17,790.00 | 17,830.00 | 17,830.00 | -1.49% | 14,755 |
| May 18, 2026 | 18,510.00 | 18,670.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.22% | 11,248 |
| May 15, 2026 | 18,870.00 | 18,870.00 | 18,510.00 | 18,510.00 | 18,510.00 | -1.54% | 20,548 |
| May 14, 2026 | 18,620.00 | 18,970.00 | 18,500.00 | 18,800.00 | 18,800.00 | 0.97% | 17,541 |
| May 13, 2026 | 18,900.00 | 18,930.00 | 18,600.00 | 18,620.00 | 18,620.00 | -0.96% | 13,855 |
| May 12, 2026 | 18,800.00 | 18,890.00 | 18,450.00 | 18,800.00 | 18,800.00 | - | 18,826 |
| May 11, 2026 | 19,150.00 | 19,160.00 | 18,770.00 | 18,800.00 | 18,800.00 | -2.29% | 19,548 |
| May 8, 2026 | 19,310.00 | 19,310.00 | 19,010.00 | 19,240.00 | 19,240.00 | -0.36% | 15,668 |
| May 7, 2026 | 19,060.00 | 19,710.00 | 18,950.00 | 19,310.00 | 19,310.00 | 1.36% | 25,515 |
| May 6, 2026 | 19,500.00 | 19,510.00 | 18,970.00 | 19,050.00 | 19,050.00 | -2.31% | 25,672 |
| May 4, 2026 | 19,510.00 | 19,770.00 | 19,500.00 | 19,500.00 | 19,500.00 | -0.05% | 17,854 |
| Apr 30, 2026 | 19,640.00 | 19,640.00 | 19,460.00 | 19,510.00 | 19,510.00 | -0.61% | 7,526 |
| Apr 29, 2026 | 19,770.00 | 19,770.00 | 19,550.00 | 19,630.00 | 19,630.00 | -0.46% | 11,390 |
| Apr 28, 2026 | 19,880.00 | 19,910.00 | 19,710.00 | 19,720.00 | 19,720.00 | -0.80% | 10,896 |
| Apr 27, 2026 | 19,930.00 | 20,000.00 | 19,740.00 | 19,880.00 | 19,880.00 | -0.20% | 12,882 |
| Apr 24, 2026 | 19,790.00 | 19,970.00 | 19,600.00 | 19,920.00 | 19,920.00 | 0.66% | 9,078 |
| Apr 23, 2026 | 19,760.00 | 19,890.00 | 19,630.00 | 19,790.00 | 19,790.00 | 0.20% | 9,680 |
| Apr 22, 2026 | 19,700.00 | 19,840.00 | 19,670.00 | 19,750.00 | 19,750.00 | -0.45% | 14,000 |
| Apr 21, 2026 | 19,930.00 | 20,000.00 | 19,770.00 | 19,840.00 | 19,840.00 | -0.65% | 21,131 |
| Apr 20, 2026 | 20,100.00 | 20,150.00 | 19,810.00 | 19,970.00 | 19,970.00 | -0.65% | 19,226 |
| Apr 17, 2026 | 19,770.00 | 20,250.00 | 19,770.00 | 20,100.00 | 20,100.00 | 0.95% | 21,831 |
| Apr 16, 2026 | 19,800.00 | 20,050.00 | 19,670.00 | 19,910.00 | 19,910.00 | 1.22% | 27,879 |
| Apr 15, 2026 | 19,600.00 | 19,950.00 | 19,550.00 | 19,670.00 | 19,670.00 | 0.77% | 41,830 |
| Apr 14, 2026 | 18,970.00 | 23,250.00 | 18,890.00 | 19,520.00 | 19,520.00 | 3.72% | 542,327 |
| Apr 13, 2026 | 18,880.00 | 18,930.00 | 18,600.00 | 18,820.00 | 18,820.00 | -0.63% | 4,336 |
| Apr 10, 2026 | 18,710.00 | 19,000.00 | 18,700.00 | 18,940.00 | 18,940.00 | 1.45% | 8,158 |
| Apr 9, 2026 | 18,860.00 | 18,860.00 | 18,610.00 | 18,670.00 | 18,670.00 | -0.64% | 5,406 |
| Apr 8, 2026 | 19,010.00 | 19,010.00 | 18,630.00 | 18,790.00 | 18,790.00 | 1.73% | 11,548 |
| Apr 7, 2026 | 18,530.00 | 18,750.00 | 18,440.00 | 18,470.00 | 18,470.00 | -0.32% | 9,053 |
| Apr 6, 2026 | 19,000.00 | 19,000.00 | 18,520.00 | 18,530.00 | 18,530.00 | -1.65% | 18,343 |
| Apr 3, 2026 | 18,800.00 | 19,080.00 | 18,800.00 | 18,840.00 | 18,840.00 | 0.43% | 2,498 |
| 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% | 8,318 |
| Mar 31, 2026 | 18,990.00 | 19,000.00 | 18,700.00 | 18,750.00 | 18,750.00 | -1.42% | 10,544 |
| 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% | 9,211 |
| Mar 26, 2026 | 19,600.00 | 19,810.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.97% | 9,220 |
| Mar 25, 2026 | 19,000.00 | 19,590.00 | 18,870.00 | 19,590.00 | 19,590.00 | 3.38% | 13,351 |
| Mar 24, 2026 | 19,010.00 | 19,130.00 | 18,790.00 | 18,950.00 | 18,950.00 | -0.16% | 15,327 |
| 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% | 10,339 |