Kukje Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,340.00 | 4,370.00 | 4,300.00 | 4,330.00 | 4,073.24 | 29,990 |
| 2022-11-09 | 4,395.00 | 4,395.00 | 4,345.00 | 4,385.00 | 4,124.97 | 54,392 |
| 2022-11-08 | 4,285.00 | 4,390.00 | 4,285.00 | 4,360.00 | 4,101.46 | 82,304 |
| 2022-11-07 | 4,230.00 | 4,300.00 | 4,190.00 | 4,285.00 | 4,030.90 | 33,816 |
| 2022-11-04 | 4,270.00 | 4,280.00 | 4,190.00 | 4,235.00 | 3,983.87 | 26,729 |
| 2022-11-03 | 4,275.00 | 4,330.00 | 4,235.00 | 4,300.00 | 4,045.01 | 44,542 |
| 2022-11-02 | 4,290.00 | 4,385.00 | 4,275.00 | 4,355.00 | 4,096.75 | 83,597 |
| 2022-11-01 | 4,275.00 | 4,335.00 | 4,215.00 | 4,290.00 | 4,035.61 | 45,415 |
| 2022-10-31 | 4,295.00 | 4,720.00 | 4,235.00 | 4,275.00 | 4,021.50 | 546,934 |
| 2022-10-28 | 4,255.00 | 4,290.00 | 4,220.00 | 4,250.00 | 3,997.98 | 27,809 |
| 2022-10-27 | 4,195.00 | 4,250.00 | 4,195.00 | 4,245.00 | 3,993.28 | 21,170 |
| 2022-10-26 | 4,175.00 | 4,180.00 | 4,125.00 | 4,170.00 | 3,922.72 | 21,144 |
| 2022-10-25 | 4,205.00 | 4,270.00 | 4,150.00 | 4,150.00 | 3,903.91 | 42,446 |
| 2022-10-24 | 4,265.00 | 4,300.00 | 4,225.00 | 4,225.00 | 3,974.46 | 48,992 |
| 2022-10-21 | 4,245.00 | 4,295.00 | 4,180.00 | 4,240.00 | 3,988.57 | 103,963 |
| 2022-10-20 | 4,200.00 | 4,295.00 | 4,200.00 | 4,250.00 | 3,997.98 | 30,165 |
| 2022-10-19 | 4,260.00 | 4,330.00 | 4,200.00 | 4,200.00 | 3,950.94 | 99,695 |
| 2022-10-18 | 4,125.00 | 4,290.00 | 4,125.00 | 4,215.00 | 3,965.06 | 48,428 |
| 2022-10-17 | 4,000.00 | 4,125.00 | 3,935.00 | 4,125.00 | 3,880.39 | 42,499 |
| 2022-10-14 | 3,995.00 | 4,130.00 | 3,935.00 | 4,040.00 | 3,800.43 | 117,857 |
| 2022-10-13 | 3,990.00 | 4,015.00 | 3,845.00 | 3,845.00 | 3,617.00 | 113,916 |
| 2022-10-12 | 4,050.00 | 4,105.00 | 4,015.00 | 4,050.00 | 3,809.84 | 56,390 |
| 2022-10-11 | 4,250.00 | 4,250.00 | 4,080.00 | 4,100.00 | 3,856.87 | 65,526 |
| 2022-10-07 | 4,335.00 | 4,420.00 | 4,270.00 | 4,325.00 | 4,068.53 | 60,844 |
| 2022-10-06 | 4,290.00 | 4,425.00 | 4,280.00 | 4,340.00 | 4,082.64 | 139,374 |
| 2022-10-05 | 4,350.00 | 4,375.00 | 4,230.00 | 4,245.00 | 3,993.28 | 106,016 |
| 2022-10-04 | 4,225.00 | 4,330.00 | 4,180.00 | 4,330.00 | 4,073.24 | 100,156 |
| 2022-09-30 | 4,030.00 | 4,275.00 | 4,020.00 | 4,225.00 | 3,974.46 | 175,242 |
| 2022-09-29 | 3,900.00 | 4,205.00 | 3,900.00 | 4,050.00 | 3,809.84 | 235,722 |
| 2022-09-28 | 3,940.00 | 4,085.00 | 3,830.00 | 3,840.00 | 3,612.29 | 134,604 |
| 2022-09-27 | 3,875.00 | 4,100.00 | 3,870.00 | 4,010.00 | 3,772.21 | 172,839 |
| 2022-09-26 | 4,200.00 | 4,360.00 | 3,940.00 | 3,945.00 | 3,711.07 | 378,252 |
| 2022-09-23 | 4,410.00 | 4,480.00 | 4,325.00 | 4,360.00 | 4,101.46 | 71,141 |
| 2022-09-22 | 4,425.00 | 4,525.00 | 4,320.00 | 4,420.00 | 4,157.90 | 97,624 |
| 2022-09-21 | 4,565.00 | 4,630.00 | 4,510.00 | 4,530.00 | 4,261.38 | 44,511 |
| 2022-09-20 | 4,625.00 | 4,670.00 | 4,600.00 | 4,600.00 | 4,327.22 | 54,580 |
| 2022-09-19 | 4,790.00 | 4,800.00 | 4,605.00 | 4,620.00 | 4,346.04 | 70,543 |
| 2022-09-16 | 4,800.00 | 4,840.00 | 4,765.00 | 4,800.00 | 4,515.37 | 37,632 |
| 2022-09-15 | 4,830.00 | 4,875.00 | 4,800.00 | 4,835.00 | 4,548.29 | 29,389 |
| 2022-09-14 | 4,705.00 | 4,835.00 | 4,695.00 | 4,830.00 | 4,543.59 | 67,873 |
| 2022-09-13 | 4,775.00 | 4,920.00 | 4,775.00 | 4,920.00 | 4,628.25 | 47,314 |
| 2022-09-08 | 4,770.00 | 4,820.00 | 4,740.00 | 4,755.00 | 4,473.03 | 38,171 |
| 2022-09-07 | 4,850.00 | 4,900.00 | 4,720.00 | 4,745.00 | 4,463.63 | 80,611 |
| 2022-09-06 | 4,890.00 | 4,975.00 | 4,850.00 | 4,920.00 | 4,628.25 | 73,664 |
| 2022-09-05 | 5,060.00 | 5,160.00 | 4,870.00 | 4,900.00 | 4,609.44 | 102,256 |
| 2022-09-02 | 5,190.00 | 5,250.00 | 5,060.00 | 5,100.00 | 4,797.58 | 55,459 |
| 2022-09-01 | 5,310.00 | 5,330.00 | 5,170.00 | 5,190.00 | 4,882.24 | 67,489 |
| 2022-08-31 | 5,160.00 | 5,260.00 | 5,150.00 | 5,260.00 | 4,948.09 | 48,035 |
| 2022-08-30 | 5,140.00 | 5,240.00 | 5,120.00 | 5,180.00 | 4,872.83 | 61,575 |
| 2022-08-29 | 5,160.00 | 5,240.00 | 5,120.00 | 5,160.00 | 4,854.02 | 91,301 |
| 2022-08-26 | 5,380.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,051.56 | 61,281 |
| 2022-08-25 | 5,250.00 | 5,380.00 | 5,190.00 | 5,360.00 | 5,042.16 | 57,770 |
| 2022-08-24 | 5,200.00 | 5,290.00 | 5,160.00 | 5,250.00 | 4,938.68 | 72,513 |
| 2022-08-23 | 5,380.00 | 5,410.00 | 5,170.00 | 5,200.00 | 4,891.65 | 196,330 |
| 2022-08-22 | 5,500.00 | 5,540.00 | 5,400.00 | 5,430.00 | 5,108.01 | 130,513 |
| 2022-08-19 | 5,560.00 | 5,590.00 | 5,520.00 | 5,540.00 | 5,211.48 | 101,090 |
| 2022-08-18 | 5,600.00 | 5,620.00 | 5,530.00 | 5,590.00 | 5,258.52 | 129,346 |
| 2022-08-17 | 5,670.00 | 5,710.00 | 5,570.00 | 5,620.00 | 5,286.74 | 215,023 |
| 2022-08-16 | 5,640.00 | 6,150.00 | 5,620.00 | 5,670.00 | 5,333.78 | 2,405,908 |
| 2022-08-12 | 5,600.00 | 5,630.00 | 5,550.00 | 5,560.00 | 5,230.30 | 66,342 |
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.