CKD Bio Corp. 063160
KRX · South Korea · Health Technology
KRW 12,790.00+10.00 (+0.08%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12,790.00 | +0.08% | KRW 13,120.00 | KRW 13,130.00 | KRW 12,650.00 | 5.70K |
| 2026-10-01 | KRW 12,780.00 | +0.16% | KRW 12,660.00 | KRW 12,940.00 | KRW 12,560.00 | 12.16K |
| 2026-09-30 | KRW 12,760.00 | -1.39% | KRW 12,840.00 | KRW 12,950.00 | KRW 12,630.00 | 5.17K |
| 2026-09-29 | KRW 12,940.00 | -1.37% | KRW 13,110.00 | KRW 13,120.00 | KRW 12,870.00 | 5.82K |
| 2026-09-28 | KRW 13,120.00 | +2.34% | KRW 12,950.00 | KRW 14,000.00 | KRW 12,820.00 | 17.73K |
| 2026-09-23 | KRW 12,820.00 | -0.16% | KRW 12,920.00 | KRW 12,930.00 | KRW 12,560.00 | 9.73K |
| 2026-09-22 | KRW 12,840.00 | -0.31% | KRW 12,950.00 | KRW 13,040.00 | KRW 12,730.00 | 6.53K |
| 2026-09-21 | KRW 12,880.00 | -0.46% | KRW 12,910.00 | KRW 13,090.00 | KRW 12,690.00 | 10.13K |
| 2026-09-18 | KRW 12,940.00 | +1.01% | KRW 13,000.00 | KRW 13,000.00 | KRW 12,650.00 | 4.64K |
| 2026-09-17 | KRW 12,810.00 | +0.08% | KRW 13,150.00 | KRW 13,150.00 | KRW 12,600.00 | 5.97K |
| 2026-09-16 | KRW 12,800.00 | -1.99% | KRW 13,350.00 | KRW 13,350.00 | KRW 12,790.00 | 5.06K |
| 2026-09-15 | KRW 13,060.00 | +0.77% | KRW 13,080.00 | KRW 13,080.00 | KRW 12,880.00 | 2.75K |
| 2026-09-14 | KRW 12,960.00 | -0.46% | KRW 13,200.00 | KRW 13,240.00 | KRW 12,900.00 | 2.71K |
| 2026-09-11 | KRW 13,020.00 | -0.38% | KRW 13,020.00 | KRW 13,440.00 | KRW 12,950.00 | 1.03K |
| 2026-09-10 | KRW 13,070.00 | -1.58% | KRW 13,320.00 | KRW 13,600.00 | KRW 12,920.00 | 9.85K |
| 2026-09-09 | KRW 13,280.00 | -1.41% | KRW 13,470.00 | KRW 13,500.00 | KRW 13,280.00 | 5.15K |
| 2026-09-08 | KRW 13,470.00 | -0.74% | KRW 13,560.00 | KRW 13,670.00 | KRW 13,470.00 | 3.44K |
| 2026-09-07 | KRW 13,570.00 | -0.51% | KRW 13,500.00 | KRW 13,620.00 | KRW 13,500.00 | 4.23K |
| 2026-09-04 | KRW 13,640.00 | +0.29% | KRW 13,850.00 | KRW 13,850.00 | KRW 13,590.00 | 1.40K |
| 2026-09-03 | KRW 13,600.00 | -0.95% | KRW 13,740.00 | KRW 13,910.00 | KRW 13,570.00 | 11.00K |
| 2026-09-02 | KRW 13,730.00 | -2.62% | KRW 13,950.00 | KRW 14,100.00 | KRW 13,710.00 | 5.87K |
| 2026-09-01 | KRW 14,100.00 | +1.44% | KRW 14,090.00 | KRW 14,100.00 | KRW 13,900.00 | 5.99K |
| 2026-08-31 | KRW 13,900.00 | -1.70% | KRW 14,120.00 | KRW 14,350.00 | KRW 13,740.00 | 2.59K |
| 2026-08-28 | KRW 14,140.00 | +1.36% | KRW 14,030.00 | KRW 14,160.00 | KRW 13,860.00 | 2.88K |
| 2026-08-27 | KRW 13,950.00 | -1.48% | KRW 13,990.00 | KRW 14,190.00 | KRW 13,920.00 | 2.75K |
| 2026-08-26 | KRW 14,160.00 | +1.00% | KRW 14,030.00 | KRW 14,310.00 | KRW 13,860.00 | 3.23K |
| 2026-08-25 | KRW 14,020.00 | +0.72% | KRW 13,260.00 | KRW 14,020.00 | KRW 13,260.00 | 2.97K |
| 2026-08-24 | KRW 13,920.00 | +1.24% | KRW 13,980.00 | KRW 14,030.00 | KRW 13,750.00 | 3.38K |
| 2026-08-21 | KRW 13,750.00 | -1.01% | KRW 13,710.00 | KRW 13,805.00 | KRW 13,360.00 | 4.22K |
| 2026-08-20 | KRW 13,890.00 | +0.14% | KRW 14,120.00 | KRW 14,680.00 | KRW 13,700.00 | 10.88K |
| 2026-08-19 | KRW 13,870.00 | -0.50% | KRW 14,050.00 | KRW 14,050.00 | KRW 13,450.00 | 4.24K |
| 2026-08-18 | KRW 13,940.00 | -1.76% | KRW 14,200.00 | KRW 14,200.00 | KRW 13,690.00 | 5.06K |
| 2026-08-14 | KRW 14,190.00 | +0.21% | KRW 13,780.00 | KRW 14,290.00 | KRW 13,780.00 | 2.47K |
| 2026-08-13 | KRW 14,160.00 | -1.26% | KRW 14,340.00 | KRW 14,640.00 | KRW 14,000.00 | 15.39K |
| 2026-08-12 | KRW 14,340.00 | -1.51% | KRW 14,620.00 | KRW 14,630.00 | KRW 14,300.00 | 5.19K |
| 2026-08-11 | KRW 14,560.00 | +0.83% | KRW 14,430.00 | KRW 14,640.00 | KRW 14,160.00 | 5.15K |
| 2026-08-10 | KRW 14,440.00 | +4.87% | KRW 13,770.00 | KRW 14,450.00 | KRW 13,770.00 | 14.58K |
| 2026-08-07 | KRW 13,770.00 | +0.95% | KRW 13,640.00 | KRW 14,010.00 | KRW 13,520.00 | 5.15K |
| 2026-08-06 | KRW 13,640.00 | +0.81% | KRW 13,670.00 | KRW 13,760.00 | KRW 13,300.00 | 5.49K |
| 2026-08-05 | KRW 13,530.00 | -1.17% | KRW 13,690.00 | KRW 13,990.00 | KRW 13,520.00 | 16.55K |
| 2026-08-04 | KRW 13,690.00 | +3.71% | KRW 13,100.00 | KRW 13,730.00 | KRW 12,900.00 | 15.18K |
| 2026-08-03 | KRW 13,200.00 | +2.48% | KRW 12,880.00 | KRW 13,400.00 | KRW 12,850.00 | 9.20K |
| 2026-07-31 | KRW 12,880.00 | +1.66% | KRW 12,800.00 | KRW 13,000.00 | KRW 12,670.00 | 6.93K |
| 2026-07-30 | KRW 12,670.00 | +3.85% | KRW 11,770.00 | KRW 12,900.00 | KRW 11,770.00 | 12.66K |
| 2026-07-29 | KRW 12,200.00 | -6.30% | KRW 12,500.00 | KRW 13,420.00 | KRW 12,200.00 | 9.71K |
| 2026-07-28 | KRW 13,020.00 | -2.11% | KRW 13,120.00 | KRW 13,490.00 | KRW 12,770.00 | 5.12K |
| 2026-07-27 | KRW 13,300.00 | -0.30% | KRW 13,500.00 | KRW 13,600.00 | KRW 13,200.00 | 3.54K |
| 2026-07-24 | KRW 13,340.00 | +0.15% | KRW 13,220.00 | KRW 13,490.00 | KRW 13,220.00 | 7.56K |
| 2026-07-23 | KRW 13,320.00 | +3.90% | KRW 12,500.00 | KRW 13,400.00 | KRW 12,500.00 | 5.62K |
| 2026-07-22 | KRW 12,820.00 | -0.23% | KRW 12,760.00 | KRW 13,200.00 | KRW 12,760.00 | 2.36K |
| 2026-07-21 | KRW 12,850.00 | +0.47% | KRW 12,400.00 | KRW 13,500.00 | KRW 12,400.00 | 4.63K |
| 2026-07-20 | KRW 12,790.00 | -4.55% | KRW 13,600.00 | KRW 13,620.00 | KRW 12,790.00 | 8.82K |
| 2026-07-16 | KRW 13,400.00 | +0.83% | KRW 13,290.00 | KRW 13,550.00 | KRW 13,130.00 | 10.04K |
| 2026-07-15 | KRW 13,290.00 | +3.75% | KRW 13,000.00 | KRW 13,510.00 | KRW 12,500.00 | 7.26K |
| 2026-07-14 | KRW 12,810.00 | -3.10% | KRW 13,200.00 | KRW 13,200.00 | KRW 12,700.00 | 33.42K |
| 2026-07-13 | KRW 13,220.00 | -1.20% | KRW 13,300.00 | KRW 13,680.00 | KRW 13,040.00 | 4.46K |
| 2026-07-10 | KRW 13,380.00 | +3.88% | KRW 12,910.00 | KRW 13,440.00 | KRW 12,910.00 | 8.21K |
| 2026-07-09 | KRW 12,880.00 | -3.66% | KRW 13,370.00 | KRW 13,550.00 | KRW 12,820.00 | 10.29K |
| 2026-07-08 | KRW 13,370.00 | -2.48% | KRW 13,600.00 | KRW 13,750.00 | KRW 13,240.00 | 7.61K |
| 2026-07-07 | KRW 13,710.00 | +0.73% | KRW 13,620.00 | KRW 13,800.00 | KRW 13,110.00 | 8.57K |
| 2026-07-06 | KRW 13,610.00 | +0.74% | KRW 13,610.00 | KRW 13,800.00 | KRW 12,970.00 | 4.80K |
| 2026-07-03 | KRW 13,510.00 | -0.59% | KRW 13,580.00 | KRW 13,730.00 | KRW 13,000.00 | 4.56K |
| 2026-07-02 | KRW 13,590.00 | 0.00% | KRW 13,590.00 | KRW 13,850.00 | KRW 13,270.00 | 4.62K |
| 2026-07-01 | KRW 13,590.00 | +3.35% | KRW 13,150.00 | KRW 13,700.00 | KRW 13,000.00 | 13.62K |
| 2026-06-30 | KRW 13,150.00 | -4.08% | KRW 13,360.00 | KRW 13,870.00 | KRW 13,090.00 | 11.07K |
| 2026-06-29 | KRW 13,710.00 | +10.30% | KRW 12,410.00 | KRW 13,800.00 | KRW 12,410.00 | 18.49K |
| 2026-06-26 | KRW 12,430.00 | -3.64% | KRW 13,210.00 | KRW 13,210.00 | KRW 12,150.00 | 23.90K |
| 2026-06-25 | KRW 12,900.00 | -3.15% | KRW 13,010.00 | KRW 13,710.00 | KRW 12,870.00 | 28.12K |
| 2026-06-24 | KRW 13,320.00 | -0.52% | KRW 12,990.00 | KRW 13,700.00 | KRW 12,990.00 | 34.66K |
| 2026-06-23 | KRW 13,390.00 | -7.66% | KRW 14,490.00 | KRW 14,710.00 | KRW 13,390.00 | 58.18K |
| 2026-06-22 | KRW 14,500.00 | -5.48% | KRW 15,340.00 | KRW 15,590.00 | KRW 14,500.00 | 72.86K |
| 2026-06-19 | KRW 15,340.00 | -4.07% | KRW 15,990.00 | KRW 17,580.00 | KRW 15,200.00 | 589.99K |
| 2026-06-18 | KRW 15,990.00 | -1.11% | KRW 16,000.00 | KRW 19,930.00 | KRW 15,490.00 | 1.76M |
| 2026-06-17 | KRW 16,170.00 | +0.94% | KRW 16,000.00 | KRW 16,380.00 | KRW 15,900.00 | 6.85K |
| 2026-06-16 | KRW 16,020.00 | +0.69% | KRW 15,920.00 | KRW 16,190.00 | KRW 15,850.00 | 3.90K |
| 2026-06-15 | KRW 15,910.00 | -0.25% | KRW 15,950.00 | KRW 16,260.00 | KRW 15,910.00 | 4.20K |
| 2026-06-12 | KRW 15,950.00 | +2.31% | KRW 15,590.00 | KRW 16,280.00 | KRW 15,570.00 | 9.72K |
| 2026-06-11 | KRW 15,590.00 | +0.91% | KRW 15,440.00 | KRW 15,730.00 | KRW 15,150.00 | 6.30K |
| 2026-06-10 | KRW 15,450.00 | -0.90% | KRW 15,590.00 | KRW 15,740.00 | KRW 15,240.00 | 1 |
| 2026-06-09 | KRW 15,590.00 | +2.57% | KRW 15,250.00 | KRW 15,750.00 | KRW 14,850.00 | 12.48K |
| 2026-06-08 | KRW 15,200.00 | -4.76% | KRW 15,890.00 | KRW 15,900.00 | KRW 15,200.00 | 13.55K |
| 2026-06-05 | KRW 15,960.00 | -1.24% | KRW 16,160.00 | KRW 16,490.00 | KRW 15,910.00 | 5.88K |
| 2026-06-04 | KRW 16,160.00 | -0.12% | KRW 16,180.00 | KRW 16,900.00 | KRW 16,090.00 | 7.41K |
| 2026-06-02 | KRW 16,180.00 | -0.49% | KRW 16,260.00 | KRW 16,400.00 | KRW 15,890.00 | 9.84K |
| 2026-06-01 | KRW 16,260.00 | -4.07% | KRW 16,950.00 | KRW 17,000.00 | KRW 16,180.00 | 25.58K |
| 2026-05-29 | KRW 16,950.00 | -3.91% | KRW 17,640.00 | KRW 17,760.00 | KRW 16,950.00 | 24.95K |
| 2026-05-28 | KRW 17,640.00 | -0.90% | KRW 17,760.00 | KRW 17,920.00 | KRW 17,120.00 | 17.82K |
| 2026-05-27 | KRW 17,800.00 | -0.73% | KRW 17,950.00 | KRW 17,950.00 | KRW 17,560.00 | 12.98K |
| 2026-05-26 | KRW 17,930.00 | -0.06% | KRW 18,250.00 | KRW 18,250.00 | KRW 17,840.00 | 5.29K |
| 2026-05-22 | KRW 17,940.00 | +1.64% | KRW 17,660.00 | KRW 18,250.00 | KRW 17,570.00 | 11.21K |