CKD Bio Corp. - 063160.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22,900	22,800	22,800	22,950	22,500	11,503
August 14, 2025	23,000	22,800	22,800	23,350	22,800	8,127
August 13, 2025	23,200	23,000	23,000	23,200	22,800	7,189
August 12, 2025	22,900	22,900	22,900	23,400	22,750	11,989
August 11, 2025	23,200	22,850	22,850	23,200	22,750	10,676
August 08, 2025	22,850	23,100	23,100	23,150	22,850	12,426
August 07, 2025	22,900	22,800	22,800	23,050	22,700	14,977
August 06, 2025	22,700	22,850	22,850	22,850	22,450	11,903
August 05, 2025	22,500	22,650	22,650	22,800	22,250	14,222
August 04, 2025	22,250	22,200	22,200	22,600	22,000	23,932
August 01, 2025	23,400	22,250	22,250	23,400	22,250	40,630
July 31, 2025	23,750	23,450	23,450	23,750	23,250	31,152
July 30, 2025	23,700	23,750	23,750	23,950	23,150	80,224
July 29, 2025	23,450	24,200	24,200	27,650	23,100	551,360
July 28, 2025	23,650	23,450	23,450	23,750	22,950	31,570
July 25, 2025	24,100	23,800	23,800	24,500	23,800	26,356
July 24, 2025	24,200	24,050	24,050	24,600	23,900	30,697
July 23, 2025	24,250	24,200	24,200	24,350	23,750	28,297
July 22, 2025	23,800	24,250	24,250	24,800	23,500	63,774
July 21, 2025	24,050	23,800	23,800	24,300	23,650	23,509
July 18, 2025	24,500	24,050	24,050	24,550	23,850	34,940
July 17, 2025	23,950	24,200	24,200	24,350	23,650	54,312
July 16, 2025	24,350	23,950	23,950	24,500	23,600	40,406
July 15, 2025	24,200	24,300	24,300	24,500	23,700	46,348
July 14, 2025	23,800	24,050	24,050	24,300	23,600	49,154
July 11, 2025	23,450	23,800	23,800	25,450	23,150	257,764
July 10, 2025	23,300	23,450	23,450	23,600	22,700	76,470
July 09, 2025	22,400	23,100	23,100	26,900	21,950	747,894
July 08, 2025	23,050	22,350	22,350	23,200	22,200	29,633
July 07, 2025	22,700	23,050	23,050	23,050	22,600	13,782
July 04, 2025	22,850	22,700	22,700	22,850	22,500	5,764
July 03, 2025	22,300	22,850	22,850	23,050	22,200	16,848
July 02, 2025	22,150	22,300	22,300	22,600	22,100	8,891
July 01, 2025	22,050	22,150	22,150	22,300	21,850	11,401
June 30, 2025	22,050	21,850	21,850	22,250	21,650	10,652
June 27, 2025	22,150	22,050	22,050	22,150	21,850	8,095
June 26, 2025	23,100	22,100	22,100	23,100	21,800	21,518
June 25, 2025	22,600	22,900	22,900	23,100	22,600	7,693
June 24, 2025	22,900	22,500	22,500	23,150	22,400	24,638
June 23, 2025	23,200	22,500	22,500	23,200	22,400	14,830
June 20, 2025	23,200	23,200	23,200	23,450	22,900	3,164
June 19, 2025	23,750	23,100	23,100	23,750	22,950	9,919
June 18, 2025	23,450	23,450	23,450	23,700	23,300	14,103
June 17, 2025	23,300	23,400	23,400	23,550	22,850	8,127
June 16, 2025	23,300	23,300	23,300	23,550	22,900	6,753
June 13, 2025	24,300	23,500	23,500	24,350	22,800	13,595
June 12, 2025	24,200	24,000	24,000	24,500	23,850	11,343
June 11, 2025	23,100	24,300	24,300	24,300	23,100	11,697
June 10, 2025	23,150	23,100	23,100	23,200	22,800	3,957
June 09, 2025	23,000	22,900	22,900	23,150	22,850	6,258
June 05, 2025	22,900	23,000	23,000	23,150	22,700	13,354
June 04, 2025	22,850	22,850	22,850	22,900	22,500	5,933
June 02, 2025	22,800	22,800	22,800	22,950	22,500	3,567
May 30, 2025	22,650	22,650	22,650	22,950	22,500	5,387
May 29, 2025	22,500	22,600	22,600	22,650	22,350	5,536
May 28, 2025	22,350	22,350	22,350	22,600	22,300	4,422
May 27, 2025	22,850	22,450	22,450	22,850	22,350	5,505
May 26, 2025	22,800	22,900	22,900	23,000	22,600	7,824
May 23, 2025	23,100	22,800	22,800	23,100	22,350	9,951
May 22, 2025	22,600	23,000	23,000	23,200	22,250	17,576

CKD Bio Corp. (063160.KS) KSC