Kukje Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,860.00 | 6,160.00 | 5,820.00 | 5,980.00 | 5,906.66 | 2,097,680 |
| 2024-07-23 | 5,620.00 | 6,050.00 | 5,610.00 | 5,840.00 | 5,768.38 | 1,764,180 |
| 2024-07-22 | 5,570.00 | 5,670.00 | 5,430.00 | 5,610.00 | 5,541.20 | 507,450 |
| 2024-07-19 | 5,630.00 | 5,760.00 | 5,600.00 | 5,600.00 | 5,531.32 | 501,701 |
| 2024-07-18 | 5,970.00 | 6,020.00 | 5,620.00 | 5,680.00 | 5,610.34 | 1,406,453 |
| 2024-07-17 | 6,040.00 | 6,270.00 | 6,020.00 | 6,120.00 | 6,044.94 | 2,880,832 |
| 2024-07-16 | 5,960.00 | 6,350.00 | 5,870.00 | 6,140.00 | 6,064.70 | 8,045,230 |
| 2024-07-15 | 5,770.00 | 5,880.00 | 5,620.00 | 5,680.00 | 5,610.34 | 981,479 |
| 2024-07-12 | 5,570.00 | 5,890.00 | 5,570.00 | 5,700.00 | 5,630.10 | 1,066,137 |
| 2024-07-11 | 5,810.00 | 5,830.00 | 5,550.00 | 5,610.00 | 5,541.20 | 1,085,505 |
| 2024-07-10 | 5,880.00 | 6,160.00 | 5,840.00 | 5,840.00 | 5,768.38 | 2,613,651 |
| 2024-07-09 | 5,920.00 | 5,960.00 | 5,750.00 | 5,840.00 | 5,768.38 | 1,060,711 |
| 2024-07-08 | 5,750.00 | 5,930.00 | 5,730.00 | 5,870.00 | 5,798.01 | 1,458,353 |
| 2024-07-05 | 5,620.00 | 5,870.00 | 5,440.00 | 5,750.00 | 5,679.48 | 1,569,317 |
| 2024-07-04 | 5,800.00 | 5,940.00 | 5,580.00 | 5,650.00 | 5,580.71 | 1,416,318 |
| 2024-07-03 | 5,570.00 | 6,130.00 | 5,560.00 | 5,850.00 | 5,778.26 | 6,285,305 |
| 2024-07-02 | 5,560.00 | 5,990.00 | 5,270.00 | 5,580.00 | 5,511.57 | 3,483,100 |
| 2024-07-01 | 5,680.00 | 5,930.00 | 5,640.00 | 5,640.00 | 5,570.83 | 1,329,547 |
| 2024-06-28 | 5,820.00 | 6,070.00 | 5,720.00 | 5,760.00 | 5,689.36 | 1,843,623 |
| 2024-06-27 | 5,920.00 | 6,070.00 | 5,690.00 | 5,940.00 | 5,867.15 | 2,924,100 |
| 2024-06-26 | 6,080.00 | 6,310.00 | 5,850.00 | 6,000.00 | 5,926.42 | 4,897,200 |
| 2024-06-25 | 6,130.00 | 6,430.00 | 6,080.00 | 6,200.00 | 6,123.96 | 4,710,424 |
| 2024-06-24 | 6,250.00 | 6,490.00 | 5,840.00 | 6,380.00 | 6,301.76 | 17,982,350 |
| 2024-06-21 | 5,400.00 | 6,200.00 | 5,380.00 | 5,900.00 | 5,827.64 | 14,177,860 |
| 2024-06-20 | 5,820.00 | 6,070.00 | 5,400.00 | 5,400.00 | 5,333.77 | 5,066,996 |
| 2024-06-19 | 5,650.00 | 6,650.00 | 5,540.00 | 5,770.00 | 5,699.24 | 17,154,740 |
| 2024-06-18 | 6,300.00 | 6,740.00 | 5,670.00 | 5,760.00 | 5,689.36 | 9,330,688 |
| 2024-06-17 | 5,080.00 | 6,520.00 | 5,050.00 | 6,100.00 | 6,025.19 | 14,375,380 |
| 2024-06-14 | 5,170.00 | 5,200.00 | 5,000.00 | 5,030.00 | 4,968.31 | 783,644 |
| 2024-06-13 | 4,930.00 | 5,340.00 | 4,910.00 | 5,160.00 | 5,096.72 | 1,782,897 |
| 2024-06-12 | 4,860.00 | 5,400.00 | 4,800.00 | 4,925.00 | 4,864.60 | 3,655,392 |
| 2024-06-11 | 4,835.00 | 5,290.00 | 4,735.00 | 4,740.00 | 4,681.87 | 1,571,403 |
| 2024-06-10 | 4,645.00 | 4,835.00 | 4,645.00 | 4,820.00 | 4,760.89 | 173,357 |
| 2024-06-07 | 4,700.00 | 4,725.00 | 4,665.00 | 4,665.00 | 4,607.79 | 72,064 |
| 2024-06-05 | 4,750.00 | 4,790.00 | 4,690.00 | 4,700.00 | 4,642.36 | 99,371 |
| 2024-06-04 | 4,750.00 | 4,805.00 | 4,720.00 | 4,750.00 | 4,691.75 | 130,018 |
| 2024-06-03 | 4,765.00 | 4,850.00 | 4,700.00 | 4,795.00 | 4,736.19 | 110,541 |
| 2024-05-31 | 4,690.00 | 4,765.00 | 4,685.00 | 4,745.00 | 4,686.81 | 71,488 |
| 2024-05-30 | 4,785.00 | 4,800.00 | 4,695.00 | 4,710.00 | 4,652.24 | 108,588 |
| 2024-05-29 | 4,770.00 | 4,840.00 | 4,745.00 | 4,790.00 | 4,731.26 | 78,425 |
| 2024-05-28 | 4,795.00 | 4,820.00 | 4,760.00 | 4,795.00 | 4,736.19 | 61,058 |
| 2024-05-27 | 4,835.00 | 4,840.00 | 4,740.00 | 4,765.00 | 4,706.56 | 178,696 |
| 2024-05-24 | 4,840.00 | 4,855.00 | 4,790.00 | 4,835.00 | 4,775.70 | 69,166 |
| 2024-05-23 | 4,825.00 | 4,865.00 | 4,770.00 | 4,845.00 | 4,785.58 | 87,189 |
| 2024-05-22 | 4,865.00 | 4,880.00 | 4,800.00 | 4,810.00 | 4,751.01 | 182,226 |
| 2024-05-21 | 4,975.00 | 4,995.00 | 4,840.00 | 4,885.00 | 4,825.09 | 204,344 |
| 2024-05-20 | 4,990.00 | 5,040.00 | 4,960.00 | 4,980.00 | 4,918.93 | 122,302 |
| 2024-05-17 | 4,985.00 | 4,995.00 | 4,855.00 | 4,980.00 | 4,918.93 | 149,607 |
| 2024-05-16 | 4,930.00 | 5,020.00 | 4,925.00 | 4,990.00 | 4,928.80 | 208,916 |
| 2024-05-14 | 4,845.00 | 4,935.00 | 4,800.00 | 4,930.00 | 4,869.54 | 124,661 |
| 2024-05-13 | 4,995.00 | 5,020.00 | 4,845.00 | 4,845.00 | 4,785.58 | 172,799 |
| 2024-05-10 | 4,960.00 | 5,030.00 | 4,955.00 | 4,975.00 | 4,913.99 | 112,095 |
| 2024-05-09 | 4,985.00 | 5,030.00 | 4,950.00 | 4,960.00 | 4,899.17 | 143,793 |
| 2024-05-08 | 4,945.00 | 5,050.00 | 4,945.00 | 4,985.00 | 4,923.86 | 146,547 |
| 2024-05-07 | 4,945.00 | 5,020.00 | 4,930.00 | 4,945.00 | 4,884.35 | 126,282 |
| 2024-05-03 | 5,020.00 | 5,030.00 | 4,940.00 | 4,940.00 | 4,879.42 | 122,877 |
| 2024-05-02 | 5,040.00 | 5,040.00 | 4,955.00 | 4,995.00 | 4,933.74 | 82,116 |
| 2024-04-30 | 4,980.00 | 5,060.00 | 4,975.00 | 5,000.00 | 4,938.68 | 149,096 |
| 2024-04-29 | 4,935.00 | 5,000.00 | 4,920.00 | 4,980.00 | 4,918.93 | 144,809 |
| 2024-04-26 | 5,020.00 | 5,030.00 | 4,890.00 | 4,940.00 | 4,879.42 | 172,289 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 30.0000 KRW |
| 2025-03-13 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.