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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,200	21,000	21,000	21,250	20,850	12,173
February 19, 2026	21,050	21,200	21,200	21,300	20,800	18,990
February 13, 2026	21,400	21,050	21,050	21,450	20,850	27,162
February 12, 2026	21,400	21,400	21,400	21,475	21,150	12,441
February 11, 2026	21,700	21,200	21,200	21,700	21,100	20,623
February 10, 2026	21,000	21,400	21,400	21,650	20,950	27,132
February 09, 2026	20,900	21,000	21,000	21,300	20,900	16,325
February 06, 2026	21,200	20,800	20,800	21,200	20,250	23,439
February 05, 2026	21,500	21,300	21,300	21,650	20,950	27,044
February 04, 2026	21,250	21,350	21,350	21,550	21,100	12,546
February 03, 2026	20,800	21,250	21,250	21,300	20,800	19,369
February 02, 2026	21,200	20,500	20,500	21,450	20,500	43,611
January 30, 2026	21,950	21,450	21,450	22,100	21,350	40,261
January 29, 2026	21,750	21,950	21,950	22,250	21,250	56,105
January 28, 2026	21,500	21,750	21,750	21,900	21,300	59,184
January 27, 2026	21,300	21,500	21,500	21,600	21,050	33,135
January 26, 2026	21,650	21,300	21,300	21,650	20,900	48,270
January 23, 2026	21,400	21,250	21,250	21,550	21,000	71,734
January 22, 2026	21,250	21,150	21,150	21,300	20,700	69,067
January 21, 2026	21,500	21,050	21,050	21,950	20,650	250,120
January 20, 2026	19,200	22,750	22,750	24,900	19,180	1.87M
January 19, 2026	19,440	19,160	19,160	19,440	19,060	26,960
January 16, 2026	19,550	19,440	19,440	19,570	19,220	34,039
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

CKD Bio Corp. (063160.KS) KSC