CKD Bio Corp. (KRX:063160)
South Korea · Delayed Price · Currency is KRW 12,810
-410 (-3.10%)
Jul 14, 2026, 3:30 PM KST
CKD Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 13,200.00 | 13,200.00 | 12,700.00 | 12,810.00 | 12,810.00 | -3.10% | 17,278 |
| Jul 13, 2026 | 13,300.00 | 13,680.00 | 13,040.00 | 13,220.00 | 13,220.00 | -1.20% | 4,437 |
| 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% | 7,553 |
| Jul 7, 2026 | 13,620.00 | 13,800.00 | 13,110.00 | 13,710.00 | 13,710.00 | 0.73% | 8,558 |
| 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% | 13,612 |
| Jun 30, 2026 | 13,360.00 | 13,870.00 | 13,090.00 | 13,150.00 | 13,150.00 | -4.08% | 11,069 |
| 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% | 23,769 |
| Jun 25, 2026 | 13,010.00 | 13,710.00 | 12,870.00 | 12,900.00 | 12,900.00 | -3.15% | 28,003 |
| 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% | 57,291 |
| Jun 22, 2026 | 15,340.00 | 15,590.00 | 14,500.00 | 14,500.00 | 14,500.00 | -5.48% | 71,570 |
| Jun 19, 2026 | 15,990.00 | 17,580.00 | 15,200.00 | 15,340.00 | 15,340.00 | -4.07% | 588,864 |
| Jun 18, 2026 | 16,000.00 | 19,930.00 | 15,490.00 | 15,990.00 | 15,990.00 | -1.11% | 1,747,821 |
| Jun 17, 2026 | 16,000.00 | 16,380.00 | 15,900.00 | 16,170.00 | 16,170.00 | 0.94% | 5,892 |
| Jun 16, 2026 | 15,920.00 | 16,190.00 | 15,850.00 | 16,020.00 | 16,020.00 | 0.69% | 3,901 |
| Jun 15, 2026 | 15,950.00 | 16,260.00 | 15,910.00 | 15,910.00 | 15,910.00 | -0.25% | 4,202 |
| Jun 12, 2026 | 15,590.00 | 16,280.00 | 15,570.00 | 15,950.00 | 15,950.00 | 2.31% | 9,716 |
| Jun 11, 2026 | 15,440.00 | 15,730.00 | 15,150.00 | 15,590.00 | 15,590.00 | 0.91% | 6,288 |
| Jun 10, 2026 | 15,590.00 | 15,740.00 | 15,240.00 | 15,450.00 | 15,450.00 | -0.90% | 7,055 |
| Jun 9, 2026 | 15,250.00 | 15,750.00 | 14,850.00 | 15,590.00 | 15,590.00 | 2.57% | 12,265 |
| Jun 8, 2026 | 15,890.00 | 15,900.00 | 15,200.00 | 15,200.00 | 15,200.00 | -4.76% | 13,545 |
| Jun 5, 2026 | 16,160.00 | 16,490.00 | 15,910.00 | 15,960.00 | 15,960.00 | -1.24% | 5,882 |
| Jun 4, 2026 | 16,180.00 | 16,900.00 | 16,090.00 | 16,160.00 | 16,160.00 | -0.12% | 7,407 |
| 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% | 25,578 |
| May 29, 2026 | 17,640.00 | 17,760.00 | 16,950.00 | 16,950.00 | 16,950.00 | -3.91% | 24,948 |
| 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% | 5,289 |
| May 22, 2026 | 17,660.00 | 18,250.00 | 17,570.00 | 17,940.00 | 17,940.00 | 1.64% | 11,211 |
| 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 |