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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	22,200	22,200	22,200	22,450	21,800	10,679
October 17, 2025	22,450	22,150	22,150	22,550	21,850	27,947
October 16, 2025	22,950	22,400	22,400	22,950	22,350	18,039
October 15, 2025	22,500	22,850	22,850	22,950	22,500	9,623
October 14, 2025	22,850	22,450	22,450	23,000	22,300	32,821
October 13, 2025	22,950	22,750	22,750	23,300	22,650	18,231
October 10, 2025	23,800	23,400	23,400	23,800	23,100	12,268
October 02, 2025	23,450	23,800	23,800	23,800	22,800	20,931
October 01, 2025	22,900	23,200	23,200	23,450	22,900	6,874
September 30, 2025	23,250	22,850	22,850	23,350	22,850	10,312
September 29, 2025	22,900	23,250	23,250	23,500	22,850	10,679
September 26, 2025	23,650	22,900	22,900	23,650	22,700	24,836
September 25, 2025	23,700	23,500	23,500	23,900	23,450	24,949
September 24, 2025	24,100	23,950	23,950	24,100	23,500	16,233
September 23, 2025	24,100	24,100	24,100	24,100	23,550	14,794
September 22, 2025	24,500	24,050	24,050	24,550	23,850	26,014
September 19, 2025	23,900	24,500	24,500	24,700	23,900	58,205
September 18, 2025	23,600	24,150	24,150	24,500	23,600	56,159
September 17, 2025	23,900	23,600	23,600	24,350	23,250	51,255
September 16, 2025	23,700	23,450	23,450	23,800	23,350	12,442
September 15, 2025	23,650	23,800	23,800	23,800	23,250	12,367
September 12, 2025	23,550	23,550	23,550	23,850	23,350	14,192
September 11, 2025	23,750	23,500	23,500	23,800	23,200	12,659
September 10, 2025	23,650	23,650	23,650	23,950	23,450	9,893
September 09, 2025	23,750	23,650	23,650	23,900	23,500	7,090
September 08, 2025	23,500	23,700	23,700	23,950	23,450	26,189

CKD Bio Corp. (063160.KS) KSC