CKD Bio Corp. (KRX:063160)
South Korea
· Delayed Price · Currency is KRW 19,630
-90 (-0.46%)
Apr 29, 2026, 3:30 PM KST
CKD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19,770.00 | 19,770.00 | 19,550.00 | 19,630.00 | 19,630.00 | -0.46% | 11,333 |
| Apr 28, 2026 | 19,880.00 | 19,910.00 | 19,710.00 | 19,720.00 | 19,720.00 | -0.80% | 10,876 |
| Apr 27, 2026 | 19,930.00 | 20,000.00 | 19,740.00 | 19,880.00 | 19,880.00 | -0.20% | 12,805 |
| Apr 24, 2026 | 19,790.00 | 19,970.00 | 19,600.00 | 19,920.00 | 19,920.00 | 0.66% | 8,816 |
| Apr 23, 2026 | 19,760.00 | 19,890.00 | 19,630.00 | 19,790.00 | 19,790.00 | 0.20% | 9,668 |
| Apr 22, 2026 | 19,700.00 | 19,840.00 | 19,670.00 | 19,750.00 | 19,750.00 | -0.45% | 14,000 |
| Apr 21, 2026 | 19,930.00 | 20,000.00 | 19,770.00 | 19,840.00 | 19,840.00 | -0.65% | 21,131 |
| Apr 20, 2026 | 20,100.00 | 20,150.00 | 19,810.00 | 19,970.00 | 19,970.00 | -0.65% | 19,203 |
| Apr 17, 2026 | 19,770.00 | 20,250.00 | 19,770.00 | 20,100.00 | 20,100.00 | 0.95% | 21,755 |
| Apr 16, 2026 | 19,800.00 | 20,050.00 | 19,670.00 | 19,910.00 | 19,910.00 | 1.22% | 27,395 |
| Apr 15, 2026 | 19,600.00 | 19,950.00 | 19,550.00 | 19,670.00 | 19,670.00 | 0.77% | 41,601 |
| Apr 14, 2026 | 18,970.00 | 23,250.00 | 18,890.00 | 19,520.00 | 19,520.00 | 3.72% | 538,006 |
| Apr 13, 2026 | 18,880.00 | 18,930.00 | 18,600.00 | 18,820.00 | 18,820.00 | -0.63% | 4,336 |
| Apr 10, 2026 | 18,710.00 | 19,000.00 | 18,700.00 | 18,940.00 | 18,940.00 | 1.45% | 8,053 |
| Apr 9, 2026 | 18,860.00 | 18,860.00 | 18,610.00 | 18,670.00 | 18,670.00 | -0.64% | 5,320 |
| Apr 8, 2026 | 19,010.00 | 19,010.00 | 18,630.00 | 18,790.00 | 18,790.00 | 1.73% | 11,548 |
| Apr 7, 2026 | 18,530.00 | 18,750.00 | 18,440.00 | 18,470.00 | 18,470.00 | -0.32% | 9,053 |
| Apr 6, 2026 | 19,000.00 | 19,000.00 | 18,520.00 | 18,530.00 | 18,530.00 | -1.65% | 18,330 |
| Apr 3, 2026 | 18,800.00 | 19,080.00 | 18,800.00 | 18,840.00 | 18,840.00 | 0.43% | 2,482 |
| Apr 2, 2026 | 19,300.00 | 19,450.00 | 18,690.00 | 18,760.00 | 18,760.00 | -2.49% | 12,960 |
| Apr 1, 2026 | 19,000.00 | 19,330.00 | 18,920.00 | 19,240.00 | 19,240.00 | 2.61% | 8,288 |
| Mar 31, 2026 | 18,990.00 | 19,000.00 | 18,700.00 | 18,750.00 | 18,750.00 | -1.42% | 10,524 |
| Mar 30, 2026 | 19,400.00 | 19,500.00 | 18,980.00 | 19,020.00 | 19,020.00 | -2.01% | 5,141 |
| Mar 27, 2026 | 19,800.00 | 19,800.00 | 18,980.00 | 19,410.00 | 19,410.00 | 0.05% | 9,147 |
| Mar 26, 2026 | 19,600.00 | 19,810.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.97% | 9,211 |
| Mar 25, 2026 | 19,000.00 | 19,590.00 | 18,870.00 | 19,590.00 | 19,590.00 | 3.38% | 13,307 |
| Mar 24, 2026 | 19,010.00 | 19,130.00 | 18,790.00 | 18,950.00 | 18,950.00 | -0.16% | 15,303 |
| Mar 23, 2026 | 19,290.00 | 19,290.00 | 18,850.00 | 18,980.00 | 18,980.00 | -2.01% | 11,528 |
| Mar 20, 2026 | 19,250.00 | 19,510.00 | 19,210.00 | 19,370.00 | 19,370.00 | 0.05% | 10,325 |
| Mar 19, 2026 | 19,580.00 | 19,600.00 | 19,210.00 | 19,360.00 | 19,360.00 | -1.12% | 10,913 |
| Mar 18, 2026 | 19,440.00 | 19,970.00 | 19,430.00 | 19,580.00 | 19,580.00 | 1.19% | 13,960 |
| Mar 17, 2026 | 19,500.00 | 19,580.00 | 19,300.00 | 19,350.00 | 19,350.00 | 0.42% | 5,500 |
| Mar 16, 2026 | 19,510.00 | 19,510.00 | 19,180.00 | 19,270.00 | 19,270.00 | -1.13% | 8,224 |
| Mar 13, 2026 | 19,720.00 | 19,720.00 | 19,310.00 | 19,490.00 | 19,490.00 | -0.10% | 12,923 |
| Mar 12, 2026 | 19,460.00 | 19,700.00 | 19,250.00 | 19,510.00 | 19,510.00 | 0.05% | 5,650 |
| Mar 11, 2026 | 19,800.00 | 19,850.00 | 19,460.00 | 19,500.00 | 19,500.00 | 0.31% | 8,459 |
| Mar 10, 2026 | 19,700.00 | 19,740.00 | 19,310.00 | 19,440.00 | 19,440.00 | 0.57% | 9,849 |
| Mar 9, 2026 | 19,030.00 | 19,700.00 | 18,830.00 | 19,330.00 | 19,330.00 | -3.30% | 11,103 |
| Mar 6, 2026 | 19,640.00 | 20,000.00 | 19,400.00 | 19,990.00 | 19,990.00 | 1.37% | 15,161 |
| Mar 5, 2026 | 19,950.00 | 19,950.00 | 19,000.00 | 19,720.00 | 19,720.00 | 6.25% | 17,926 |
| Mar 4, 2026 | 20,250.00 | 20,250.00 | 18,390.00 | 18,560.00 | 18,560.00 | -8.57% | 61,364 |
| Mar 3, 2026 | 20,800.00 | 21,100.00 | 20,300.00 | 20,300.00 | 20,300.00 | -3.79% | 32,296 |
| Feb 27, 2026 | 21,300.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | -0.94% | 21,769 |
| Feb 26, 2026 | 21,450.00 | 21,750.00 | 21,100.00 | 21,300.00 | 21,300.00 | - | 25,109 |
| Feb 25, 2026 | 21,650.00 | 21,700.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.16% | 40,449 |
| Feb 24, 2026 | 21,400.00 | 21,600.00 | 21,200.00 | 21,550.00 | 21,550.00 | 1.17% | 26,691 |
| Feb 23, 2026 | 21,100.00 | 21,400.00 | 20,900.00 | 21,300.00 | 21,300.00 | 1.43% | 19,063 |
| Feb 20, 2026 | 21,200.00 | 21,250.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.94% | 12,173 |
| Feb 19, 2026 | 21,050.00 | 21,300.00 | 20,800.00 | 21,200.00 | 21,200.00 | 0.71% | 17,909 |
| Feb 13, 2026 | 21,400.00 | 21,450.00 | 20,850.00 | 21,050.00 | 21,050.00 | -1.64% | 26,742 |
| Feb 12, 2026 | 21,400.00 | 21,475.00 | 21,150.00 | 21,400.00 | 21,400.00 | 0.94% | 12,130 |
| Feb 11, 2026 | 21,700.00 | 21,700.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.93% | 20,577 |
| Feb 10, 2026 | 21,000.00 | 21,650.00 | 20,950.00 | 21,400.00 | 21,400.00 | 1.90% | 26,514 |
| Feb 9, 2026 | 20,900.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.96% | 16,033 |
| Feb 6, 2026 | 21,200.00 | 21,200.00 | 20,250.00 | 20,800.00 | 20,800.00 | -2.35% | 23,373 |
| Feb 5, 2026 | 21,500.00 | 21,650.00 | 20,950.00 | 21,300.00 | 21,300.00 | -0.23% | 27,296 |
| Feb 4, 2026 | 21,250.00 | 21,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.47% | 12,591 |
| Feb 3, 2026 | 20,800.00 | 21,300.00 | 20,800.00 | 21,250.00 | 21,250.00 | 3.66% | 19,285 |
| Feb 2, 2026 | 21,200.00 | 21,450.00 | 20,500.00 | 20,500.00 | 20,500.00 | -4.43% | 43,611 |
| Jan 30, 2026 | 21,950.00 | 22,100.00 | 21,350.00 | 21,450.00 | 21,450.00 | -2.28% | 39,459 |
| Jan 29, 2026 | 21,750.00 | 22,250.00 | 21,250.00 | 21,950.00 | 21,950.00 | 0.92% | 55,044 |
| Jan 28, 2026 | 21,500.00 | 21,900.00 | 21,300.00 | 21,750.00 | 21,750.00 | 1.16% | 59,132 |
| Jan 27, 2026 | 21,300.00 | 21,600.00 | 21,050.00 | 21,500.00 | 21,500.00 | 0.94% | 33,135 |
| Jan 26, 2026 | 21,650.00 | 21,650.00 | 20,900.00 | 21,300.00 | 21,300.00 | 0.24% | 48,270 |
| Jan 23, 2026 | 21,400.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.47% | 71,238 |
| Jan 22, 2026 | 21,250.00 | 21,300.00 | 20,700.00 | 21,150.00 | 21,150.00 | 0.48% | 68,345 |
| Jan 21, 2026 | 21,500.00 | 21,950.00 | 20,650.00 | 21,050.00 | 21,050.00 | -7.47% | 248,379 |
| Jan 20, 2026 | 19,200.00 | 24,900.00 | 19,180.00 | 22,750.00 | 22,750.00 | 18.74% | 1,850,985 |
| Jan 19, 2026 | 19,440.00 | 19,440.00 | 19,060.00 | 19,160.00 | 19,160.00 | -1.44% | 26,713 |
| Jan 16, 2026 | 19,550.00 | 19,570.00 | 19,220.00 | 19,440.00 | 19,440.00 | -0.56% | 34,076 |
| Jan 15, 2026 | 19,720.00 | 19,900.00 | 19,480.00 | 19,550.00 | 19,550.00 | -0.86% | 25,695 |
| Jan 14, 2026 | 19,800.00 | 19,880.00 | 19,570.00 | 19,720.00 | 19,720.00 | -0.40% | 14,955 |
| Jan 13, 2026 | 19,960.00 | 20,000.00 | 19,740.00 | 19,800.00 | 19,800.00 | -0.80% | 14,324 |
| Jan 12, 2026 | 20,000.00 | 20,050.00 | 19,870.00 | 19,960.00 | 19,960.00 | -0.20% | 9,779 |
| Jan 9, 2026 | 20,050.00 | 20,100.00 | 19,780.00 | 20,000.00 | 20,000.00 | -0.25% | 13,469 |
| Jan 8, 2026 | 20,250.00 | 20,250.00 | 19,980.00 | 20,050.00 | 20,050.00 | -0.99% | 21,320 |
| Jan 7, 2026 | 20,450.00 | 20,450.00 | 20,050.00 | 20,250.00 | 20,250.00 | -0.98% | 15,651 |
| Jan 6, 2026 | 20,500.00 | 20,550.00 | 20,250.00 | 20,450.00 | 20,450.00 | - | 11,288 |
| Jan 5, 2026 | 20,400.00 | 20,600.00 | 20,300.00 | 20,450.00 | 20,450.00 | 0.49% | 8,917 |
| Jan 2, 2026 | 20,350.00 | 20,600.00 | 20,150.00 | 20,350.00 | 20,350.00 | - | 7,925 |
| Dec 30, 2025 | 20,300.00 | 20,400.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.49% | 6,132 |
| Dec 29, 2025 | 20,300.00 | 20,450.00 | 20,150.00 | 20,250.00 | 20,250.00 | -0.25% | 3,482 |
| Dec 26, 2025 | 20,500.00 | 20,600.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.98% | 16,244 |
| Dec 24, 2025 | 20,700.00 | 21,000.00 | 20,450.00 | 20,500.00 | 20,500.00 | -0.97% | 15,236 |
| Dec 23, 2025 | 21,100.00 | 21,350.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.24% | 18,251 |
| Dec 22, 2025 | 20,950.00 | 21,100.00 | 20,700.00 | 20,750.00 | 20,750.00 | -0.72% | 10,465 |
| Dec 19, 2025 | 21,100.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,900.00 | -0.24% | 31,503 |
| Dec 18, 2025 | 21,100.00 | 21,200.00 | 20,850.00 | 20,950.00 | 20,950.00 | -0.71% | 14,636 |
| Dec 17, 2025 | 21,100.00 | 21,400.00 | 20,950.00 | 21,100.00 | 21,100.00 | 0.48% | 5,999 |
| Dec 16, 2025 | 21,300.00 | 21,300.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.24% | 13,776 |
| Dec 15, 2025 | 21,000.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | -1.41% | 16,940 |
| Dec 12, 2025 | 21,250.00 | 21,500.00 | 21,000.00 | 21,250.00 | 21,250.00 | - | 9,390 |
| Dec 11, 2025 | 21,450.00 | 21,600.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.23% | 21,651 |
| Dec 10, 2025 | 21,300.00 | 21,450.00 | 21,150.00 | 21,300.00 | 21,300.00 | - | 9,325 |
| Dec 9, 2025 | 21,200.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 0.95% | 5,840 |
| Dec 8, 2025 | 21,500.00 | 21,650.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.86% | 13,267 |
| Dec 5, 2025 | 21,650.00 | 21,650.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.23% | 10,002 |
| Dec 4, 2025 | 21,250.00 | 21,700.00 | 21,050.00 | 21,450.00 | 21,450.00 | 0.94% | 11,798 |
| Dec 3, 2025 | 21,450.00 | 21,450.00 | 21,150.00 | 21,250.00 | 21,250.00 | -0.93% | 12,967 |
| Dec 2, 2025 | 21,200.00 | 21,500.00 | 21,000.00 | 21,450.00 | 21,450.00 | 1.18% | 9,809 |