CKD Bio Corp. (KRX:063160)
South Korea · Delayed Price · Currency is KRW 14,100
+200 (1.44%)
Sep 1, 2026, 3:30 PM KST
CKD Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 14,090.00 | 14,090.00 | 13,900.00 | 14,000.00 | - | 0.72% | 1,445 |
| Aug 31, 2026 | 14,120.00 | 14,350.00 | 13,740.00 | 13,900.00 | 13,900.00 | -1.70% | 2,592 |
| Aug 28, 2026 | 14,030.00 | 14,160.00 | 13,860.00 | 14,140.00 | 14,140.00 | 1.36% | 2,781 |
| Aug 27, 2026 | 13,990.00 | 14,190.00 | 13,920.00 | 13,950.00 | 13,950.00 | -1.48% | 2,750 |
| Aug 26, 2026 | 14,030.00 | 14,310.00 | 13,860.00 | 14,160.00 | 14,160.00 | 1.00% | 3,150 |
| Aug 25, 2026 | 13,260.00 | 14,020.00 | 13,260.00 | 14,020.00 | 14,020.00 | 0.72% | 2,973 |
| Aug 24, 2026 | 13,980.00 | 14,030.00 | 13,750.00 | 13,920.00 | 13,920.00 | 1.24% | 3,375 |
| Aug 21, 2026 | 13,710.00 | 13,805.00 | 13,360.00 | 13,750.00 | 13,750.00 | -1.01% | 4,223 |
| Aug 20, 2026 | 14,120.00 | 14,680.00 | 13,700.00 | 13,890.00 | 13,890.00 | 0.14% | 10,877 |
| Aug 19, 2026 | 14,050.00 | 14,050.00 | 13,450.00 | 13,870.00 | 13,870.00 | -0.50% | 4,244 |
| Aug 18, 2026 | 14,200.00 | 14,200.00 | 13,690.00 | 13,940.00 | 13,940.00 | -1.76% | 5,061 |
| Aug 14, 2026 | 13,780.00 | 14,290.00 | 13,780.00 | 14,190.00 | 14,190.00 | 0.21% | 2,474 |
| Aug 13, 2026 | 14,340.00 | 14,640.00 | 14,000.00 | 14,160.00 | 14,160.00 | -1.26% | 15,387 |
| Aug 12, 2026 | 14,620.00 | 14,630.00 | 14,300.00 | 14,340.00 | 14,340.00 | -1.51% | 5,191 |
| Aug 11, 2026 | 14,430.00 | 14,640.00 | 14,160.00 | 14,560.00 | 14,560.00 | 0.83% | 5,151 |
| Aug 10, 2026 | 13,770.00 | 14,450.00 | 13,770.00 | 14,440.00 | 14,440.00 | 4.87% | 14,579 |
| Aug 7, 2026 | 13,640.00 | 14,010.00 | 13,520.00 | 13,770.00 | 13,770.00 | 0.95% | 5,151 |
| Aug 6, 2026 | 13,670.00 | 13,760.00 | 13,300.00 | 13,640.00 | 13,640.00 | 0.81% | 5,486 |
| Aug 5, 2026 | 13,690.00 | 13,990.00 | 13,520.00 | 13,530.00 | 13,530.00 | -1.17% | 16,548 |
| Aug 4, 2026 | 13,100.00 | 13,730.00 | 12,900.00 | 13,690.00 | 13,690.00 | 3.71% | 15,183 |
| Aug 3, 2026 | 12,880.00 | 13,400.00 | 12,850.00 | 13,200.00 | 13,200.00 | 2.48% | 9,196 |
| Jul 31, 2026 | 12,800.00 | 13,000.00 | 12,670.00 | 12,880.00 | 12,880.00 | 1.66% | 6,932 |
| Jul 30, 2026 | 11,770.00 | 12,900.00 | 11,770.00 | 12,670.00 | 12,670.00 | 3.85% | 12,656 |
| Jul 29, 2026 | 12,500.00 | 13,420.00 | 12,200.00 | 12,200.00 | 12,200.00 | -6.30% | 9,709 |
| Jul 28, 2026 | 13,120.00 | 13,490.00 | 12,770.00 | 13,020.00 | 13,020.00 | -2.11% | 5,115 |
| Jul 27, 2026 | 13,500.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.30% | 3,536 |
| Jul 24, 2026 | 13,220.00 | 13,490.00 | 13,220.00 | 13,340.00 | 13,340.00 | 0.15% | 7,557 |
| Jul 23, 2026 | 12,500.00 | 13,400.00 | 12,500.00 | 13,320.00 | 13,320.00 | 3.90% | 5,624 |
| Jul 22, 2026 | 12,760.00 | 13,200.00 | 12,760.00 | 12,820.00 | 12,820.00 | -0.23% | 2,357 |
| Jul 21, 2026 | 12,400.00 | 13,500.00 | 12,400.00 | 12,850.00 | 12,850.00 | 0.47% | 4,630 |
| Jul 20, 2026 | 13,600.00 | 13,620.00 | 12,790.00 | 12,790.00 | 12,790.00 | -4.55% | 8,818 |
| Jul 16, 2026 | 13,290.00 | 13,550.00 | 13,130.00 | 13,400.00 | 13,400.00 | 0.83% | 10,039 |
| Jul 15, 2026 | 13,000.00 | 13,510.00 | 12,500.00 | 13,290.00 | 13,290.00 | 3.75% | 7,256 |
| Jul 14, 2026 | 13,200.00 | 13,200.00 | 12,700.00 | 12,810.00 | 12,810.00 | -3.10% | 33,420 |
| Jul 13, 2026 | 13,300.00 | 13,680.00 | 13,040.00 | 13,220.00 | 13,220.00 | -1.20% | 4,459 |
| Jul 10, 2026 | 12,910.00 | 13,440.00 | 12,910.00 | 13,380.00 | 13,380.00 | 3.88% | 8,211 |
| Jul 9, 2026 | 13,370.00 | 13,550.00 | 12,820.00 | 12,880.00 | 12,880.00 | -3.66% | 10,293 |
| Jul 8, 2026 | 13,600.00 | 13,750.00 | 13,240.00 | 13,370.00 | 13,370.00 | -2.48% | 7,613 |
| Jul 7, 2026 | 13,620.00 | 13,800.00 | 13,110.00 | 13,710.00 | 13,710.00 | 0.73% | 8,565 |
| Jul 6, 2026 | 13,610.00 | 13,800.00 | 12,970.00 | 13,610.00 | 13,610.00 | 0.74% | 4,802 |
| Jul 3, 2026 | 13,580.00 | 13,730.00 | 13,000.00 | 13,510.00 | 13,510.00 | -0.59% | 4,560 |
| Jul 2, 2026 | 13,590.00 | 13,850.00 | 13,270.00 | 13,590.00 | 13,590.00 | - | 4,624 |
| Jul 1, 2026 | 13,150.00 | 13,700.00 | 13,000.00 | 13,590.00 | 13,590.00 | 3.35% | 13,624 |
| Jun 30, 2026 | 13,360.00 | 13,870.00 | 13,090.00 | 13,150.00 | 13,150.00 | -4.08% | 11,070 |
| Jun 29, 2026 | 12,410.00 | 13,800.00 | 12,410.00 | 13,710.00 | 13,710.00 | 10.30% | 18,491 |
| Jun 26, 2026 | 13,210.00 | 13,210.00 | 12,150.00 | 12,430.00 | 12,430.00 | -3.64% | 23,901 |
| Jun 25, 2026 | 13,010.00 | 13,710.00 | 12,870.00 | 12,900.00 | 12,900.00 | -3.15% | 28,120 |
| Jun 24, 2026 | 12,990.00 | 13,700.00 | 12,990.00 | 13,320.00 | 13,320.00 | -0.52% | 34,658 |
| Jun 23, 2026 | 14,490.00 | 14,710.00 | 13,390.00 | 13,390.00 | 13,390.00 | -7.66% | 58,178 |
| Jun 22, 2026 | 15,340.00 | 15,590.00 | 14,500.00 | 14,500.00 | 14,500.00 | -5.48% | 72,864 |