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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	23,200	23,450	23,450	23,600	23,000	17,887
September 04, 2025	23,100	23,100	23,100	23,600	23,000	11,219
September 03, 2025	22,700	23,100	23,100	23,300	22,650	12,594
September 02, 2025	22,600	22,650	22,650	22,750	22,300	10,119
September 01, 2025	23,000	22,500	22,500	23,000	22,400	7,061
August 29, 2025	22,900	22,900	22,900	23,150	22,600	9,799
August 28, 2025	22,850	22,850	22,850	23,000	22,400	9,974
August 27, 2025	23,050	22,850	22,850	23,050	22,700	6,507
August 26, 2025	22,800	23,000	23,000	23,150	22,600	8,468
August 25, 2025	22,450	22,850	22,850	23,000	22,450	13,654
August 22, 2025	22,300	22,500	22,500	22,750	22,300	7,828
August 21, 2025	22,350	22,250	22,250	22,650	22,200	8,638
August 20, 2025	22,600	22,350	22,350	22,600	21,900	18,782
August 19, 2025	22,650	22,650	22,650	22,900	22,500	13,280
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

CKD Bio Corp. (063160.KS) KSC