Kukje Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,590.00 | 5,630.00 | 5,570.00 | 5,620.00 | 5,286.74 | 67,584 |
| 2022-08-10 | 5,580.00 | 5,620.00 | 5,520.00 | 5,570.00 | 5,239.71 | 85,066 |
| 2022-08-09 | 5,630.00 | 5,640.00 | 5,550.00 | 5,620.00 | 5,286.74 | 58,107 |
| 2022-08-08 | 5,660.00 | 5,660.00 | 5,560.00 | 5,650.00 | 5,314.96 | 88,624 |
| 2022-08-05 | 5,510.00 | 5,650.00 | 5,510.00 | 5,640.00 | 5,305.55 | 155,990 |
| 2022-08-04 | 5,490.00 | 5,560.00 | 5,480.00 | 5,530.00 | 5,202.08 | 125,680 |
| 2022-08-03 | 5,460.00 | 5,500.00 | 5,430.00 | 5,480.00 | 5,155.04 | 64,534 |
| 2022-08-02 | 5,490.00 | 5,500.00 | 5,420.00 | 5,460.00 | 5,136.23 | 114,654 |
| 2022-08-01 | 5,460.00 | 5,510.00 | 5,350.00 | 5,500.00 | 5,173.86 | 107,574 |
| 2022-07-29 | 5,510.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,173.86 | 101,023 |
| 2022-07-28 | 5,660.00 | 5,680.00 | 5,450.00 | 5,500.00 | 5,173.86 | 195,518 |
| 2022-07-27 | 5,560.00 | 5,700.00 | 5,530.00 | 5,640.00 | 5,305.55 | 110,002 |
| 2022-07-26 | 5,580.00 | 5,760.00 | 5,580.00 | 5,600.00 | 5,267.93 | 244,571 |
| 2022-07-25 | 5,610.00 | 5,700.00 | 5,500.00 | 5,580.00 | 5,249.11 | 202,264 |
| 2022-07-22 | 5,740.00 | 5,760.00 | 5,600.00 | 5,600.00 | 5,267.93 | 199,304 |
| 2022-07-21 | 5,850.00 | 5,920.00 | 5,600.00 | 5,740.00 | 5,399.62 | 434,265 |
| 2022-07-20 | 6,050.00 | 6,090.00 | 5,870.00 | 5,890.00 | 5,540.73 | 580,392 |
| 2022-07-19 | 6,020.00 | 6,100.00 | 5,890.00 | 6,050.00 | 5,691.24 | 662,037 |
| 2022-07-18 | 5,580.00 | 6,100.00 | 5,550.00 | 6,020.00 | 5,663.02 | 2,069,864 |
| 2022-07-15 | 5,600.00 | 5,730.00 | 5,400.00 | 5,500.00 | 5,173.86 | 555,170 |
| 2022-07-14 | 5,840.00 | 5,840.00 | 5,490.00 | 5,560.00 | 5,230.30 | 511,998 |
| 2022-07-13 | 6,020.00 | 6,050.00 | 5,760.00 | 5,820.00 | 5,474.88 | 644,625 |
| 2022-07-12 | 5,810.00 | 6,130.00 | 5,710.00 | 6,030.00 | 5,672.43 | 2,456,114 |
| 2022-07-11 | 5,800.00 | 6,230.00 | 5,750.00 | 5,830.00 | 5,484.29 | 2,221,102 |
| 2022-07-08 | 5,600.00 | 6,130.00 | 5,560.00 | 5,770.00 | 5,427.85 | 2,740,698 |
| 2022-07-07 | 5,710.00 | 5,790.00 | 5,580.00 | 5,580.00 | 5,249.11 | 1,038,339 |
| 2022-07-06 | 5,370.00 | 6,180.00 | 5,350.00 | 5,700.00 | 5,362.00 | 9,022,270 |
| 2022-07-05 | 5,350.00 | 5,590.00 | 5,260.00 | 5,370.00 | 5,051.56 | 1,065,242 |
| 2022-07-04 | 5,140.00 | 5,820.00 | 5,050.00 | 5,350.00 | 5,032.75 | 4,283,691 |
| 2022-07-01 | 4,950.00 | 5,950.00 | 4,825.00 | 5,180.00 | 4,872.83 | 11,184,526 |
| 2022-06-30 | 5,160.00 | 5,240.00 | 4,950.00 | 4,950.00 | 4,656.47 | 452,429 |
| 2022-06-29 | 4,940.00 | 5,790.00 | 4,885.00 | 5,150.00 | 4,844.61 | 5,087,345 |
| 2022-06-28 | 5,080.00 | 5,250.00 | 4,925.00 | 4,960.00 | 4,665.88 | 574,349 |
| 2022-06-27 | 4,500.00 | 5,730.00 | 4,440.00 | 5,160.00 | 4,854.02 | 4,408,778 |
| 2022-06-24 | 4,050.00 | 4,450.00 | 4,050.00 | 4,410.00 | 4,148.49 | 173,124 |
| 2022-06-23 | 4,660.00 | 4,715.00 | 4,070.00 | 4,105.00 | 3,861.58 | 287,515 |
| 2022-06-22 | 4,835.00 | 4,915.00 | 4,670.00 | 4,670.00 | 4,393.07 | 109,585 |
| 2022-06-21 | 4,830.00 | 4,940.00 | 4,780.00 | 4,855.00 | 4,567.10 | 83,713 |
| 2022-06-20 | 4,920.00 | 4,970.00 | 4,800.00 | 4,860.00 | 4,571.81 | 144,343 |
| 2022-06-17 | 4,750.00 | 4,950.00 | 4,740.00 | 4,940.00 | 4,647.06 | 83,014 |
| 2022-06-16 | 4,870.00 | 5,080.00 | 4,860.00 | 4,945.00 | 4,651.77 | 101,375 |
| 2022-06-15 | 4,865.00 | 5,030.00 | 4,845.00 | 4,855.00 | 4,567.10 | 105,909 |
| 2022-06-14 | 4,830.00 | 5,090.00 | 4,830.00 | 4,945.00 | 4,651.77 | 190,568 |
| 2022-06-13 | 5,390.00 | 5,440.00 | 5,100.00 | 5,100.00 | 4,797.58 | 197,425 |
| 2022-06-10 | 5,460.00 | 5,610.00 | 5,440.00 | 5,580.00 | 5,249.11 | 63,465 |
| 2022-06-09 | 5,610.00 | 5,620.00 | 5,500.00 | 5,560.00 | 5,230.30 | 105,297 |
| 2022-06-08 | 5,650.00 | 5,770.00 | 5,620.00 | 5,630.00 | 5,296.15 | 75,545 |
| 2022-06-07 | 5,740.00 | 5,810.00 | 5,630.00 | 5,650.00 | 5,314.96 | 120,441 |
| 2022-06-03 | 5,910.00 | 6,000.00 | 5,730.00 | 5,810.00 | 5,465.47 | 181,213 |
| 2022-06-02 | 6,060.00 | 6,100.00 | 5,900.00 | 5,910.00 | 5,559.54 | 328,251 |
| 2022-05-31 | 5,790.00 | 6,320.00 | 5,650.00 | 5,950.00 | 5,597.17 | 2,459,979 |
| 2022-05-30 | 5,700.00 | 5,910.00 | 5,640.00 | 5,860.00 | 5,512.51 | 316,320 |
| 2022-05-27 | 5,510.00 | 5,760.00 | 5,510.00 | 5,660.00 | 5,324.37 | 154,595 |
| 2022-05-26 | 5,580.00 | 5,690.00 | 5,460.00 | 5,500.00 | 5,173.86 | 80,031 |
| 2022-05-25 | 5,530.00 | 5,640.00 | 5,470.00 | 5,580.00 | 5,249.11 | 46,781 |
| 2022-05-24 | 5,620.00 | 5,620.00 | 5,480.00 | 5,520.00 | 5,192.67 | 61,679 |
| 2022-05-23 | 5,630.00 | 5,700.00 | 5,580.00 | 5,610.00 | 5,277.33 | 52,110 |
| 2022-05-20 | 5,580.00 | 5,610.00 | 5,540.00 | 5,550.00 | 5,220.89 | 50,301 |
| 2022-05-19 | 5,670.00 | 5,800.00 | 5,570.00 | 5,580.00 | 5,249.11 | 133,861 |
| 2022-05-18 | 5,690.00 | 5,790.00 | 5,640.00 | 5,730.00 | 5,390.22 | 72,513 |
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.