Kukje Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,180.00 | 5,190.00 | 5,080.00 | 5,090.00 | 4,788.17 | 131,230 |
| 2023-02-06 | 5,060.00 | 5,170.00 | 5,050.00 | 5,170.00 | 4,863.42 | 164,261 |
| 2023-02-03 | 5,070.00 | 5,110.00 | 5,050.00 | 5,110.00 | 4,806.98 | 129,744 |
| 2023-02-02 | 5,070.00 | 5,090.00 | 5,030.00 | 5,080.00 | 4,778.76 | 152,531 |
| 2023-02-01 | 5,020.00 | 5,080.00 | 5,020.00 | 5,060.00 | 4,759.95 | 138,946 |
| 2023-01-31 | 5,030.00 | 5,070.00 | 4,955.00 | 5,020.00 | 4,722.32 | 195,131 |
| 2023-01-30 | 5,070.00 | 5,260.00 | 5,000.00 | 5,010.00 | 4,712.91 | 1,326,200 |
| 2023-01-27 | 4,930.00 | 5,020.00 | 4,930.00 | 4,990.00 | 4,694.10 | 228,328 |
| 2023-01-26 | 4,880.00 | 4,950.00 | 4,850.00 | 4,925.00 | 4,632.95 | 211,274 |
| 2023-01-25 | 4,950.00 | 4,950.00 | 4,850.00 | 4,880.00 | 4,590.62 | 185,555 |
| 2023-01-20 | 4,925.00 | 4,955.00 | 4,830.00 | 4,855.00 | 4,567.10 | 232,498 |
| 2023-01-19 | 4,930.00 | 4,985.00 | 4,890.00 | 4,940.00 | 4,647.06 | 245,604 |
| 2023-01-18 | 5,150.00 | 5,150.00 | 4,925.00 | 4,985.00 | 4,689.39 | 481,105 |
| 2023-01-17 | 5,220.00 | 5,360.00 | 5,170.00 | 5,190.00 | 4,882.24 | 456,394 |
| 2023-01-16 | 5,210.00 | 5,300.00 | 5,190.00 | 5,260.00 | 4,948.09 | 236,948 |
| 2023-01-13 | 5,350.00 | 5,360.00 | 5,200.00 | 5,250.00 | 4,938.68 | 297,536 |
| 2023-01-12 | 5,120.00 | 5,390.00 | 5,110.00 | 5,320.00 | 5,004.53 | 1,401,542 |
| 2023-01-11 | 5,100.00 | 5,170.00 | 5,090.00 | 5,120.00 | 4,816.39 | 285,286 |
| 2023-01-10 | 5,270.00 | 5,280.00 | 5,080.00 | 5,100.00 | 4,797.58 | 613,710 |
| 2023-01-09 | 5,370.00 | 5,410.00 | 5,190.00 | 5,250.00 | 4,938.68 | 763,881 |
| 2023-01-06 | 5,470.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,032.75 | 786,830 |
| 2023-01-05 | 5,670.00 | 5,900.00 | 5,280.00 | 5,470.00 | 5,145.63 | 2,497,054 |
| 2023-01-04 | 5,930.00 | 6,140.00 | 5,580.00 | 5,660.00 | 5,324.37 | 3,125,537 |
| 2023-01-03 | 6,030.00 | 6,030.00 | 5,510.00 | 5,640.00 | 5,305.55 | 1,728,898 |
| 2023-01-02 | 5,720.00 | 6,320.00 | 5,650.00 | 6,090.00 | 5,728.87 | 9,264,290 |
| 2022-12-29 | 6,050.00 | 6,100.00 | 5,450.00 | 5,500.00 | 5,173.86 | 5,500,169 |
| 2022-12-28 | 5,510.00 | 6,230.00 | 5,450.00 | 5,740.00 | 5,399.62 | 10,513,817 |
| 2022-12-27 | 5,410.00 | 5,940.00 | 5,260.00 | 5,500.00 | 5,173.86 | 5,580,078 |
| 2022-12-26 | 5,490.00 | 5,780.00 | 5,140.00 | 5,230.00 | 4,919.87 | 3,376,077 |
| 2022-12-23 | 5,710.00 | 5,740.00 | 5,300.00 | 5,340.00 | 5,023.34 | 967,722 |
| 2022-12-22 | 5,970.00 | 5,990.00 | 5,630.00 | 5,800.00 | 5,456.07 | 1,378,220 |
| 2022-12-21 | 5,700.00 | 6,160.00 | 5,660.00 | 6,100.00 | 5,738.28 | 3,594,770 |
| 2022-12-20 | 5,740.00 | 5,960.00 | 5,620.00 | 5,650.00 | 5,314.96 | 1,740,386 |
| 2022-12-19 | 6,100.00 | 6,190.00 | 5,770.00 | 5,770.00 | 5,427.85 | 1,296,877 |
| 2022-12-16 | 6,150.00 | 6,230.00 | 5,810.00 | 6,200.00 | 5,832.35 | 2,033,092 |
| 2022-12-15 | 6,120.00 | 6,350.00 | 6,070.00 | 6,350.00 | 5,973.45 | 3,830,202 |
| 2022-12-14 | 6,360.00 | 6,360.00 | 5,920.00 | 6,190.00 | 5,822.94 | 4,010,424 |
| 2022-12-13 | 6,090.00 | 7,020.00 | 6,060.00 | 6,260.00 | 5,888.79 | 24,441,615 |
| 2022-12-12 | 4,420.00 | 5,600.00 | 4,420.00 | 5,600.00 | 5,267.93 | 12,514,350 |
| 2022-12-09 | 4,335.00 | 4,335.00 | 4,240.00 | 4,315.00 | 4,059.13 | 18,275 |
| 2022-12-08 | 4,320.00 | 4,335.00 | 4,235.00 | 4,295.00 | 4,040.31 | 24,047 |
| 2022-12-07 | 4,300.00 | 4,355.00 | 4,280.00 | 4,315.00 | 4,059.13 | 31,720 |
| 2022-12-06 | 4,380.00 | 4,415.00 | 4,320.00 | 4,325.00 | 4,068.53 | 25,898 |
| 2022-12-05 | 4,335.00 | 4,435.00 | 4,305.00 | 4,425.00 | 4,162.60 | 42,776 |
| 2022-12-02 | 4,430.00 | 4,430.00 | 4,355.00 | 4,365.00 | 4,106.16 | 50,572 |
| 2022-12-01 | 4,425.00 | 4,440.00 | 4,380.00 | 4,410.00 | 4,148.49 | 58,387 |
| 2022-11-30 | 4,310.00 | 4,420.00 | 4,275.00 | 4,400.00 | 4,139.08 | 52,488 |
| 2022-11-29 | 4,180.00 | 4,305.00 | 4,160.00 | 4,275.00 | 4,021.50 | 26,095 |
| 2022-11-28 | 4,385.00 | 4,385.00 | 4,175.00 | 4,180.00 | 3,932.13 | 58,473 |
| 2022-11-25 | 4,345.00 | 4,400.00 | 4,340.00 | 4,340.00 | 4,082.64 | 28,621 |
| 2022-11-24 | 4,330.00 | 4,385.00 | 4,330.00 | 4,365.00 | 4,106.16 | 21,381 |
| 2022-11-23 | 4,280.00 | 4,360.00 | 4,280.00 | 4,330.00 | 4,073.24 | 32,590 |
| 2022-11-22 | 4,310.00 | 4,365.00 | 4,275.00 | 4,275.00 | 4,021.50 | 35,300 |
| 2022-11-21 | 4,505.00 | 4,505.00 | 4,340.00 | 4,345.00 | 4,087.35 | 54,876 |
| 2022-11-18 | 4,495.00 | 4,530.00 | 4,480.00 | 4,500.00 | 4,233.15 | 24,388 |
| 2022-11-17 | 4,520.00 | 4,530.00 | 4,485.00 | 4,495.00 | 4,228.45 | 40,077 |
| 2022-11-16 | 4,600.00 | 4,600.00 | 4,465.00 | 4,575.00 | 4,303.71 | 35,324 |
| 2022-11-15 | 4,465.00 | 4,590.00 | 4,430.00 | 4,555.00 | 4,284.89 | 102,471 |
| 2022-11-14 | 4,385.00 | 4,475.00 | 4,310.00 | 4,430.00 | 4,167.31 | 83,415 |
| 2022-11-11 | 4,425.00 | 4,425.00 | 4,350.00 | 4,385.00 | 4,124.97 | 48,207 |
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.