Kukje Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,020.00 | 5,030.00 | 4,890.00 | 4,940.00 | 4,879.42 | 172,289 |
| 2024-04-25 | 5,090.00 | 5,090.00 | 4,985.00 | 4,995.00 | 4,933.74 | 136,358 |
| 2024-04-24 | 5,020.00 | 5,090.00 | 5,000.00 | 5,070.00 | 5,007.82 | 154,985 |
| 2024-04-23 | 5,060.00 | 5,120.00 | 4,990.00 | 4,995.00 | 4,933.74 | 195,013 |
| 2024-04-22 | 4,880.00 | 5,110.00 | 4,880.00 | 5,030.00 | 4,968.31 | 332,292 |
| 2024-04-19 | 5,000.00 | 5,000.00 | 4,795.00 | 4,885.00 | 4,825.09 | 240,633 |
| 2024-04-18 | 4,860.00 | 5,060.00 | 4,860.00 | 4,995.00 | 4,933.74 | 225,922 |
| 2024-04-17 | 4,865.00 | 4,995.00 | 4,850.00 | 4,900.00 | 4,839.91 | 190,439 |
| 2024-04-16 | 5,030.00 | 5,070.00 | 4,800.00 | 4,865.00 | 4,805.34 | 428,548 |
| 2024-04-15 | 5,160.00 | 5,210.00 | 4,990.00 | 5,100.00 | 5,037.45 | 305,800 |
| 2024-04-12 | 5,080.00 | 5,200.00 | 5,000.00 | 5,160.00 | 5,096.72 | 363,408 |
| 2024-04-11 | 5,150.00 | 5,180.00 | 4,965.00 | 5,080.00 | 5,017.70 | 345,820 |
| 2024-04-09 | 5,200.00 | 5,280.00 | 5,110.00 | 5,150.00 | 5,086.84 | 329,881 |
| 2024-04-08 | 5,290.00 | 5,360.00 | 5,200.00 | 5,200.00 | 5,136.23 | 312,057 |
| 2024-04-05 | 5,380.00 | 5,510.00 | 5,200.00 | 5,360.00 | 5,294.27 | 610,328 |
| 2024-04-04 | 5,480.00 | 5,590.00 | 5,320.00 | 5,490.00 | 5,422.67 | 938,427 |
| 2024-04-03 | 5,660.00 | 5,660.00 | 5,370.00 | 5,440.00 | 5,373.28 | 718,960 |
| 2024-04-02 | 6,110.00 | 6,410.00 | 5,570.00 | 5,670.00 | 5,600.46 | 3,417,212 |
| 2024-04-01 | 5,840.00 | 6,150.00 | 5,780.00 | 6,070.00 | 5,995.56 | 1,564,665 |
| 2024-03-29 | 5,760.00 | 6,160.00 | 5,620.00 | 5,910.00 | 5,837.52 | 2,160,945 |
| 2024-03-28 | 5,800.00 | 6,170.00 | 5,720.00 | 5,800.00 | 5,728.87 | 2,961,448 |
| 2024-03-27 | 6,310.00 | 6,400.00 | 5,810.00 | 5,880.00 | 5,807.89 | 3,295,110 |
| 2024-03-26 | 6,710.00 | 6,720.00 | 6,240.00 | 6,350.00 | 6,272.12 | 3,521,869 |
| 2024-03-25 | 6,820.00 | 7,280.00 | 6,570.00 | 6,850.00 | 6,765.99 | 6,986,984 |
| 2024-03-22 | 6,580.00 | 8,120.00 | 6,520.00 | 7,130.00 | 7,042.56 | 36,165,602 |
| 2024-03-21 | 6,000.00 | 7,260.00 | 6,000.00 | 6,590.00 | 6,509.18 | 26,456,600 |
| 2024-03-20 | 4,880.00 | 5,970.00 | 4,840.00 | 5,970.00 | 5,896.78 | 9,064,996 |
| 2024-03-19 | 4,575.00 | 4,680.00 | 4,530.00 | 4,595.00 | 4,538.65 | 112,837 |
| 2024-03-18 | 4,650.00 | 4,750.00 | 4,550.00 | 4,590.00 | 4,533.71 | 164,063 |
| 2024-03-15 | 4,450.00 | 4,760.00 | 4,365.00 | 4,720.00 | 4,662.11 | 621,408 |
| 2024-03-14 | 4,535.00 | 4,585.00 | 4,405.00 | 4,475.00 | 4,420.12 | 161,834 |
| 2024-03-13 | 4,575.00 | 4,625.00 | 4,505.00 | 4,545.00 | 4,489.26 | 140,184 |
| 2024-03-12 | 4,520.00 | 4,590.00 | 4,475.00 | 4,510.00 | 4,454.69 | 102,365 |
| 2024-03-11 | 4,545.00 | 4,630.00 | 4,545.00 | 4,545.00 | 4,489.26 | 67,630 |
| 2024-03-08 | 4,460.00 | 4,585.00 | 4,420.00 | 4,585.00 | 4,528.77 | 103,764 |
| 2024-03-07 | 4,610.00 | 4,650.00 | 4,410.00 | 4,460.00 | 4,405.30 | 197,784 |
| 2024-03-06 | 4,600.00 | 4,695.00 | 4,600.00 | 4,605.00 | 4,548.52 | 107,892 |
| 2024-03-05 | 4,590.00 | 4,705.00 | 4,590.00 | 4,625.00 | 4,568.28 | 84,079 |
| 2024-03-04 | 4,645.00 | 4,690.00 | 4,610.00 | 4,625.00 | 4,568.28 | 108,063 |
| 2024-02-29 | 4,635.00 | 4,645.00 | 4,575.00 | 4,645.00 | 4,588.03 | 101,529 |
| 2024-02-28 | 4,600.00 | 4,655.00 | 4,580.00 | 4,635.00 | 4,578.16 | 93,593 |
| 2024-02-27 | 4,675.00 | 4,695.00 | 4,570.00 | 4,605.00 | 4,548.52 | 143,124 |
| 2024-02-26 | 4,700.00 | 4,725.00 | 4,620.00 | 4,695.00 | 4,637.42 | 91,632 |
| 2024-02-23 | 4,760.00 | 4,760.00 | 4,645.00 | 4,695.00 | 4,637.42 | 194,130 |
| 2024-02-22 | 4,905.00 | 4,930.00 | 4,755.00 | 4,755.00 | 4,696.69 | 202,471 |
| 2024-02-21 | 4,965.00 | 4,990.00 | 4,890.00 | 4,930.00 | 4,869.54 | 199,705 |
| 2024-02-20 | 4,970.00 | 4,980.00 | 4,900.00 | 4,930.00 | 4,869.54 | 143,703 |
| 2024-02-19 | 4,830.00 | 5,040.00 | 4,830.00 | 4,970.00 | 4,909.05 | 388,473 |
| 2024-02-16 | 4,845.00 | 4,860.00 | 4,790.00 | 4,845.00 | 4,785.58 | 102,760 |
| 2024-02-15 | 4,870.00 | 4,870.00 | 4,790.00 | 4,845.00 | 4,785.58 | 130,086 |
| 2024-02-14 | 4,825.00 | 4,905.00 | 4,780.00 | 4,840.00 | 4,780.64 | 131,074 |
| 2024-02-13 | 4,775.00 | 4,870.00 | 4,750.00 | 4,855.00 | 4,795.46 | 132,805 |
| 2024-02-08 | 4,775.00 | 4,800.00 | 4,710.00 | 4,775.00 | 4,716.44 | 82,153 |
| 2024-02-07 | 4,820.00 | 4,820.00 | 4,715.00 | 4,785.00 | 4,726.32 | 93,674 |
| 2024-02-06 | 4,745.00 | 4,800.00 | 4,695.00 | 4,795.00 | 4,736.19 | 109,322 |
| 2024-02-05 | 4,840.00 | 4,840.00 | 4,760.00 | 4,810.00 | 4,751.01 | 85,694 |
| 2024-02-02 | 4,765.00 | 4,880.00 | 4,745.00 | 4,840.00 | 4,780.64 | 134,820 |
| 2024-02-01 | 4,710.00 | 4,770.00 | 4,660.00 | 4,745.00 | 4,686.81 | 117,043 |
| 2024-01-31 | 4,820.00 | 4,865.00 | 4,710.00 | 4,770.00 | 4,711.50 | 195,822 |
| 2024-01-30 | 4,835.00 | 4,920.00 | 4,810.00 | 4,865.00 | 4,805.34 | 178,535 |
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.