CKD Bio Corp. (KRX:063160)
South Korea · Delayed Price · Currency is KRW 11,990
-340 (-2.76%)
Nov 2, 2026, 3:30 PM KST
CKD Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 12,320.00 | 12,320.00 | 11,590.00 | 11,990.00 | 11,990.00 | -2.76% | 4,017 |
| Oct 30, 2026 | 12,550.00 | 12,550.00 | 11,900.00 | 12,330.00 | 12,330.00 | -0.16% | 3,891 |
| Oct 29, 2026 | 12,420.00 | 12,450.00 | 11,960.00 | 12,350.00 | 12,350.00 | -0.24% | 11,110 |
| Oct 28, 2026 | 12,100.00 | 12,380.00 | 12,060.00 | 12,380.00 | 12,380.00 | 2.31% | 7,412 |
| Oct 27, 2026 | 12,300.00 | 12,400.00 | 12,080.00 | 12,100.00 | 12,100.00 | -1.63% | 5,046 |
| Oct 26, 2026 | 12,390.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | -1.60% | 3,711 |
| Oct 23, 2026 | 12,700.00 | 12,730.00 | 12,310.00 | 12,500.00 | 12,500.00 | -1.96% | 4,916 |
| Oct 22, 2026 | 12,930.00 | 13,010.00 | 12,575.00 | 12,750.00 | 12,750.00 | -2.15% | 11,165 |
| Oct 21, 2026 | 13,330.00 | 13,330.00 | 12,860.00 | 13,030.00 | 13,030.00 | -0.31% | 6,624 |
| Oct 20, 2026 | 13,370.00 | 13,610.00 | 13,000.00 | 13,070.00 | 13,070.00 | -3.19% | 9,158 |
| Oct 19, 2026 | 13,320.00 | 13,550.00 | 13,100.00 | 13,500.00 | 13,500.00 | 1.35% | 9,999 |
| Oct 16, 2026 | 13,150.00 | 13,530.00 | 13,000.00 | 13,320.00 | 13,320.00 | 3.26% | 8,704 |
| Oct 15, 2026 | 13,300.00 | 13,300.00 | 12,500.00 | 12,900.00 | 12,900.00 | -1.68% | 13,201 |
| Oct 14, 2026 | 13,460.00 | 13,460.00 | 13,010.00 | 13,120.00 | 13,120.00 | -2.53% | 13,351 |
| Oct 13, 2026 | 13,540.00 | 13,540.00 | 12,850.00 | 13,460.00 | 13,460.00 | -0.59% | 27,817 |
| Oct 12, 2026 | 14,010.00 | 14,010.00 | 13,540.00 | 13,540.00 | 13,540.00 | -3.35% | 35,218 |
| Oct 8, 2026 | 14,560.00 | 14,720.00 | 13,750.00 | 14,010.00 | 14,010.00 | -7.03% | 83,360 |
| Oct 7, 2026 | 13,970.00 | 15,980.00 | 13,940.00 | 15,070.00 | 15,070.00 | 11.46% | 519,586 |
| Oct 6, 2026 | 12,940.00 | 13,650.00 | 12,940.00 | 13,520.00 | 13,520.00 | 5.71% | 34,879 |
| Oct 2, 2026 | 13,120.00 | 13,130.00 | 12,650.00 | 12,790.00 | 12,790.00 | 0.08% | 5,699 |
| Oct 1, 2026 | 12,660.00 | 12,940.00 | 12,560.00 | 12,780.00 | 12,780.00 | 0.16% | 12,157 |
| Sep 30, 2026 | 12,840.00 | 12,950.00 | 12,630.00 | 12,760.00 | 12,760.00 | -1.39% | 5,165 |
| Sep 29, 2026 | 13,110.00 | 13,120.00 | 12,870.00 | 12,940.00 | 12,940.00 | -1.37% | 5,823 |
| Sep 28, 2026 | 12,950.00 | 14,000.00 | 12,820.00 | 13,120.00 | 13,120.00 | 2.34% | 17,729 |
| Sep 23, 2026 | 12,920.00 | 12,930.00 | 12,560.00 | 12,820.00 | 12,820.00 | -0.16% | 9,726 |
| Sep 22, 2026 | 12,950.00 | 13,040.00 | 12,730.00 | 12,840.00 | 12,840.00 | -0.31% | 6,530 |
| Sep 21, 2026 | 12,910.00 | 13,090.00 | 12,690.00 | 12,880.00 | 12,880.00 | -0.46% | 10,127 |
| Sep 18, 2026 | 13,000.00 | 13,000.00 | 12,650.00 | 12,940.00 | 12,940.00 | 1.01% | 4,636 |
| Sep 17, 2026 | 13,150.00 | 13,150.00 | 12,600.00 | 12,810.00 | 12,810.00 | 0.08% | 5,965 |
| Sep 16, 2026 | 13,350.00 | 13,350.00 | 12,790.00 | 12,800.00 | 12,800.00 | -1.99% | 5,064 |
| Sep 15, 2026 | 13,080.00 | 13,080.00 | 12,880.00 | 13,060.00 | 13,060.00 | 0.77% | 2,741 |
| Sep 14, 2026 | 13,200.00 | 13,240.00 | 12,900.00 | 12,960.00 | 12,960.00 | -0.46% | 2,707 |
| Sep 11, 2026 | 13,020.00 | 13,440.00 | 12,950.00 | 13,020.00 | 13,020.00 | -0.38% | 1,027 |
| Sep 10, 2026 | 13,320.00 | 13,600.00 | 12,920.00 | 13,070.00 | 13,070.00 | -1.58% | 9,852 |
| Sep 9, 2026 | 13,470.00 | 13,500.00 | 13,280.00 | 13,280.00 | 13,280.00 | -1.41% | 5,145 |
| Sep 8, 2026 | 13,560.00 | 13,670.00 | 13,470.00 | 13,470.00 | 13,470.00 | -0.74% | 3,435 |
| Sep 7, 2026 | 13,500.00 | 13,620.00 | 13,500.00 | 13,570.00 | 13,570.00 | -0.51% | 4,234 |
| Sep 4, 2026 | 13,850.00 | 13,850.00 | 13,590.00 | 13,640.00 | 13,640.00 | 0.29% | 1,404 |
| Sep 3, 2026 | 13,740.00 | 13,910.00 | 13,570.00 | 13,600.00 | 13,600.00 | -0.95% | 10,996 |
| Sep 2, 2026 | 13,950.00 | 14,100.00 | 13,710.00 | 13,730.00 | 13,730.00 | -2.62% | 5,874 |
| Sep 1, 2026 | 14,090.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1.44% | 5,987 |
| 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% | 2,881 |
| 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% | 3,231 |
| 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 |