Kukje Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,945.00 | 4,975.00 | 4,830.00 | 4,830.00 | 4,770.77 | 206,485 |
| 2024-01-26 | 4,825.00 | 4,995.00 | 4,825.00 | 4,945.00 | 4,884.35 | 160,315 |
| 2024-01-25 | 4,980.00 | 4,980.00 | 4,815.00 | 4,880.00 | 4,820.15 | 206,090 |
| 2024-01-24 | 5,080.00 | 5,080.00 | 4,950.00 | 4,990.00 | 4,928.80 | 178,574 |
| 2024-01-23 | 4,885.00 | 5,190.00 | 4,885.00 | 5,080.00 | 5,017.70 | 398,234 |
| 2024-01-22 | 5,100.00 | 5,130.00 | 4,910.00 | 4,910.00 | 4,849.78 | 249,900 |
| 2024-01-19 | 5,040.00 | 5,140.00 | 5,010.00 | 5,100.00 | 5,037.45 | 217,596 |
| 2024-01-18 | 4,875.00 | 5,030.00 | 4,875.00 | 4,985.00 | 4,923.86 | 153,082 |
| 2024-01-17 | 5,070.00 | 5,110.00 | 4,850.00 | 4,910.00 | 4,849.78 | 269,553 |
| 2024-01-16 | 5,040.00 | 5,170.00 | 5,000.00 | 5,070.00 | 5,007.82 | 149,890 |
| 2024-01-15 | 5,050.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,027.58 | 188,070 |
| 2024-01-12 | 5,230.00 | 5,240.00 | 5,030.00 | 5,090.00 | 5,027.58 | 287,701 |
| 2024-01-11 | 5,260.00 | 5,300.00 | 5,190.00 | 5,240.00 | 5,175.74 | 303,622 |
| 2024-01-10 | 5,490.00 | 5,500.00 | 5,210.00 | 5,250.00 | 5,185.61 | 446,046 |
| 2024-01-09 | 5,420.00 | 5,510.00 | 5,310.00 | 5,470.00 | 5,402.92 | 324,770 |
| 2024-01-08 | 5,490.00 | 5,570.00 | 5,400.00 | 5,430.00 | 5,363.41 | 614,520 |
| 2024-01-05 | 5,480.00 | 5,600.00 | 5,340.00 | 5,350.00 | 5,284.39 | 451,251 |
| 2024-01-04 | 5,610.00 | 5,610.00 | 5,370.00 | 5,440.00 | 5,373.28 | 526,278 |
| 2024-01-03 | 5,860.00 | 5,880.00 | 5,540.00 | 5,620.00 | 5,551.08 | 608,244 |
| 2024-01-02 | 5,830.00 | 5,920.00 | 5,710.00 | 5,860.00 | 5,788.13 | 454,099 |
| 2023-12-28 | 5,980.00 | 6,050.00 | 5,860.00 | 5,920.00 | 5,847.40 | 462,466 |
| 2023-12-27 | 5,980.00 | 6,180.00 | 5,830.00 | 5,860.00 | 5,788.13 | 626,406 |
| 2023-12-26 | 6,240.00 | 6,300.00 | 5,970.00 | 5,990.00 | 5,916.54 | 756,572 |
| 2023-12-22 | 6,450.00 | 6,650.00 | 6,320.00 | 6,320.00 | 6,242.49 | 1,063,834 |
| 2023-12-21 | 6,480.00 | 6,710.00 | 6,290.00 | 6,560.00 | 6,479.55 | 1,700,431 |
| 2023-12-20 | 6,800.00 | 6,990.00 | 6,520.00 | 6,560.00 | 6,479.55 | 2,089,054 |
| 2023-12-19 | 6,260.00 | 7,170.00 | 6,140.00 | 6,800.00 | 6,716.61 | 6,007,842 |
| 2023-12-18 | 6,190.00 | 6,230.00 | 5,710.00 | 6,230.00 | 6,153.60 | 1,261,444 |
| 2023-12-15 | 5,970.00 | 6,310.00 | 5,890.00 | 6,290.00 | 6,212.86 | 1,500,243 |
| 2023-12-14 | 6,180.00 | 6,260.00 | 5,960.00 | 5,970.00 | 5,896.78 | 1,217,382 |
| 2023-12-13 | 6,390.00 | 6,420.00 | 6,090.00 | 6,210.00 | 6,133.84 | 1,325,271 |
| 2023-12-12 | 6,580.00 | 6,650.00 | 6,330.00 | 6,470.00 | 6,390.65 | 1,607,693 |
| 2023-12-11 | 7,130.00 | 7,250.00 | 6,670.00 | 6,670.00 | 6,588.20 | 2,348,972 |
| 2023-12-08 | 7,700.00 | 7,900.00 | 6,940.00 | 7,340.00 | 7,249.98 | 6,811,551 |
| 2023-12-07 | 7,530.00 | 7,880.00 | 7,010.00 | 7,100.00 | 7,012.93 | 14,910,950 |
| 2023-12-06 | 7,180.00 | 7,310.00 | 6,710.00 | 6,850.00 | 6,765.99 | 3,770,406 |
| 2023-12-05 | 6,790.00 | 7,550.00 | 6,760.00 | 7,200.00 | 7,111.70 | 13,224,520 |
| 2023-12-04 | 5,910.00 | 7,350.00 | 5,590.00 | 7,020.00 | 6,933.91 | 24,682,051 |
| 2023-12-01 | 5,830.00 | 6,330.00 | 5,710.00 | 5,910.00 | 5,837.52 | 13,952,070 |
| 2023-11-30 | 5,690.00 | 5,760.00 | 5,500.00 | 5,580.00 | 5,511.57 | 1,490,554 |
| 2023-11-29 | 5,900.00 | 5,950.00 | 5,640.00 | 5,800.00 | 5,728.87 | 2,485,705 |
| 2023-11-28 | 5,600.00 | 6,560.00 | 5,570.00 | 5,950.00 | 5,877.03 | 17,266,320 |
| 2023-11-27 | 5,070.00 | 6,090.00 | 4,890.00 | 5,950.00 | 5,877.03 | 10,032,716 |
| 2023-11-24 | 4,795.00 | 4,870.00 | 4,700.00 | 4,710.00 | 4,652.24 | 1,119,222 |
| 2023-11-23 | 4,650.00 | 4,995.00 | 4,605.00 | 4,920.00 | 4,859.66 | 3,084,563 |
| 2023-11-22 | 4,840.00 | 4,875.00 | 4,655.00 | 4,655.00 | 4,597.91 | 734,596 |
| 2023-11-21 | 4,845.00 | 4,915.00 | 4,775.00 | 4,860.00 | 4,800.40 | 663,276 |
| 2023-11-20 | 5,090.00 | 5,150.00 | 4,650.00 | 4,875.00 | 4,815.21 | 1,097,357 |
| 2023-11-17 | 5,350.00 | 5,400.00 | 5,010.00 | 5,040.00 | 4,978.19 | 1,428,685 |
| 2023-11-16 | 5,350.00 | 5,460.00 | 5,100.00 | 5,400.00 | 5,333.77 | 1,672,505 |
| 2023-11-15 | 5,050.00 | 5,350.00 | 5,030.00 | 5,250.00 | 5,185.61 | 1,171,893 |
| 2023-11-14 | 4,955.00 | 5,410.00 | 4,940.00 | 5,130.00 | 5,067.09 | 2,075,050 |
| 2023-11-13 | 5,490.00 | 5,540.00 | 4,985.00 | 5,030.00 | 4,968.31 | 2,483,192 |
| 2023-11-10 | 6,250.00 | 6,270.00 | 5,060.00 | 5,490.00 | 5,422.67 | 10,856,320 |
| 2023-11-09 | 5,260.00 | 5,700.00 | 5,060.00 | 5,700.00 | 5,630.10 | 3,341,985 |
| 2023-11-08 | 5,010.00 | 5,610.00 | 4,970.00 | 5,340.00 | 5,274.51 | 7,705,023 |
| 2023-11-07 | 4,910.00 | 5,880.00 | 4,880.00 | 5,170.00 | 5,106.60 | 27,056,070 |
| 2023-11-06 | 4,635.00 | 4,765.00 | 4,510.00 | 4,710.00 | 4,652.24 | 2,302,694 |
| 2023-11-03 | 4,975.00 | 4,975.00 | 4,540.00 | 4,630.00 | 4,573.22 | 2,275,020 |
| 2023-11-02 | 4,970.00 | 5,100.00 | 4,815.00 | 5,040.00 | 4,978.19 | 2,249,195 |
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.