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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	19,720	19,550	19,550	19,900	19,480	25,695
January 14, 2026	19,800	19,720	19,720	19,880	19,570	15,005
January 13, 2026	19,960	19,800	19,800	20,000	19,740	14,429
January 12, 2026	20,000	19,960	19,960	20,050	19,870	9,734
January 09, 2026	20,050	20,000	20,000	20,100	19,780	13,479
January 08, 2026	20,250	20,050	20,050	20,250	19,980	21,320
January 07, 2026	20,450	20,250	20,250	20,450	20,050	15,972
January 06, 2026	20,500	20,450	20,450	20,550	20,250	11,288
January 05, 2026	20,400	20,450	20,450	20,600	20,300	8,997
January 02, 2026	20,350	20,350	20,350	20,600	20,150	7,958
December 30, 2025	20,300	20,350	20,350	20,400	20,100	6,068
December 29, 2025	20,300	20,250	20,250	20,450	20,150	3,787
December 26, 2025	20,500	20,300	20,300	20,600	20,250	16,015
December 24, 2025	20,700	20,500	20,500	21,000	20,450	14,976
December 23, 2025	21,100	20,700	20,700	21,350	20,600	18,252
December 22, 2025	20,950	20,750	20,750	21,100	20,700	10,465
December 19, 2025	21,100	20,900	20,900	21,150	20,650	31,636
December 18, 2025	21,100	20,950	20,950	21,200	20,850	15,494
December 17, 2025	21,100	21,100	21,100	21,400	20,950	6,130
December 16, 2025	21,300	21,000	21,000	21,300	20,850	14,122
December 15, 2025	21,000	20,950	20,950	21,150	20,800	16,940
December 12, 2025	21,250	21,250	21,250	21,500	21,000	9,391
December 11, 2025	21,450	21,250	21,250	21,600	21,050	21,674
December 10, 2025	21,300	21,300	21,300	21,450	21,150	9,372
December 09, 2025	21,200	21,300	21,300	21,450	20,950	5,840
December 08, 2025	21,500	21,100	21,100	21,650	21,050	13,267
December 05, 2025	21,650	21,500	21,500	21,650	21,300	9,837
December 04, 2025	21,250	21,450	21,450	21,700	21,050	11,798
December 03, 2025	21,450	21,250	21,250	21,450	21,150	13,166
December 02, 2025	21,200	21,450	21,450	21,500	21,000	9,809
December 01, 2025	21,450	21,200	21,200	21,500	21,150	8,825
November 28, 2025	21,100	21,250	21,250	21,750	20,950	31,765
November 27, 2025	21,150	21,150	21,150	21,650	21,150	7,284
November 26, 2025	20,700	20,950	20,950	21,150	20,600	10,296
November 25, 2025	21,000	20,700	20,700	21,250	20,550	6,103
November 24, 2025	20,850	21,000	21,000	21,400	20,800	6,809
November 21, 2025	21,350	21,050	21,050	21,350	20,850	7,594
November 20, 2025	20,950	21,400	21,400	21,500	20,800	3,052
November 19, 2025	21,200	21,000	21,000	21,400	20,700	7,675
November 18, 2025	21,450	21,050	21,050	21,550	20,950	13,427
November 17, 2025	21,900	21,500	21,500	21,900	21,300	12,226
November 14, 2025	21,900	21,750	21,750	22,250	21,550	35,991
November 13, 2025	21,850	22,050	22,050	22,250	21,600	35,855
November 12, 2025	20,950	21,800	21,800	21,850	20,900	19,888
November 11, 2025	21,050	20,750	20,750	21,500	20,700	10,899
November 10, 2025	20,800	21,050	21,050	21,500	20,700	11,065
November 07, 2025	21,300	20,800	20,800	21,300	20,650	16,938
November 06, 2025	20,550	21,350	21,350	21,400	20,550	23,724
November 05, 2025	21,250	20,650	20,650	21,250	20,250	20,815
November 04, 2025	20,650	20,800	20,800	21,200	20,550	14,643
November 03, 2025	21,300	20,700	20,700	21,550	20,700	54,189
October 31, 2025	21,400	21,600	21,600	21,750	21,300	9,436
October 30, 2025	21,800	21,400	21,400	22,050	21,250	17,143
October 29, 2025	21,800	21,800	21,800	22,200	21,500	22,715
October 28, 2025	21,950	21,800	21,800	22,350	21,650	26,408
October 27, 2025	21,150	21,900	21,900	21,900	21,000	18,393
October 24, 2025	21,500	21,150	21,150	21,650	21,000	16,348
October 23, 2025	21,750	21,400	21,400	21,850	21,300	22,171
October 22, 2025	22,100	21,750	21,750	22,100	21,400	22,141
October 21, 2025	22,250	21,950	21,950	22,500	21,750	23,471

CKD Bio Corp. (063160.KS) KSC