Kukje Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,690.00 | 5,790.00 | 5,640.00 | 5,730.00 | 5,390.22 | 72,513 |
| 2022-05-17 | 5,770.00 | 5,770.00 | 5,600.00 | 5,660.00 | 5,324.37 | 64,153 |
| 2022-05-16 | 5,440.00 | 5,610.00 | 5,440.00 | 5,550.00 | 5,220.89 | 65,626 |
| 2022-05-13 | 5,330.00 | 5,560.00 | 5,330.00 | 5,430.00 | 5,108.01 | 64,987 |
| 2022-05-12 | 5,540.00 | 5,540.00 | 5,300.00 | 5,350.00 | 5,032.75 | 73,219 |
| 2022-05-11 | 5,530.00 | 5,620.00 | 5,460.00 | 5,530.00 | 5,202.08 | 37,943 |
| 2022-05-10 | 5,560.00 | 5,610.00 | 5,310.00 | 5,560.00 | 5,230.30 | 131,675 |
| 2022-05-09 | 5,680.00 | 5,740.00 | 5,530.00 | 5,540.00 | 5,211.48 | 158,530 |
| 2022-05-06 | 5,830.00 | 5,850.00 | 5,720.00 | 5,760.00 | 5,418.44 | 70,476 |
| 2022-05-04 | 5,960.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,559.54 | 51,988 |
| 2022-05-03 | 5,950.00 | 6,020.00 | 5,900.00 | 5,970.00 | 5,615.99 | 55,148 |
| 2022-05-02 | 5,750.00 | 5,950.00 | 5,750.00 | 5,950.00 | 5,597.17 | 62,663 |
| 2022-04-29 | 5,760.00 | 5,930.00 | 5,710.00 | 5,900.00 | 5,550.14 | 74,623 |
| 2022-04-28 | 5,800.00 | 5,850.00 | 5,730.00 | 5,760.00 | 5,418.44 | 57,617 |
| 2022-04-27 | 5,700.00 | 5,840.00 | 5,690.00 | 5,810.00 | 5,465.47 | 116,826 |
| 2022-04-26 | 5,830.00 | 5,950.00 | 5,830.00 | 5,850.00 | 5,503.10 | 97,376 |
| 2022-04-25 | 6,000.00 | 6,080.00 | 5,810.00 | 5,830.00 | 5,484.29 | 184,733 |
| 2022-04-22 | 6,090.00 | 6,130.00 | 5,990.00 | 6,080.00 | 5,719.46 | 145,792 |
| 2022-04-21 | 6,220.00 | 6,240.00 | 6,120.00 | 6,130.00 | 5,766.50 | 127,953 |
| 2022-04-20 | 6,150.00 | 6,260.00 | 6,130.00 | 6,160.00 | 5,794.72 | 296,419 |
| 2022-04-19 | 6,160.00 | 6,220.00 | 6,070.00 | 6,120.00 | 5,757.09 | 203,589 |
| 2022-04-18 | 6,100.00 | 6,350.00 | 6,080.00 | 6,160.00 | 5,794.72 | 353,343 |
| 2022-04-15 | 6,070.00 | 6,260.00 | 6,040.00 | 6,100.00 | 5,738.28 | 422,199 |
| 2022-04-14 | 6,060.00 | 6,130.00 | 5,980.00 | 6,090.00 | 5,728.87 | 285,877 |
| 2022-04-13 | 5,910.00 | 6,060.00 | 5,910.00 | 6,050.00 | 5,691.24 | 267,475 |
| 2022-04-12 | 6,100.00 | 6,110.00 | 5,930.00 | 5,940.00 | 5,587.76 | 388,987 |
| 2022-04-11 | 6,030.00 | 6,180.00 | 5,930.00 | 6,180.00 | 5,813.53 | 430,750 |
| 2022-04-08 | 6,100.00 | 6,300.00 | 5,950.00 | 6,190.00 | 5,822.94 | 885,539 |
| 2022-04-07 | 6,490.00 | 6,510.00 | 6,100.00 | 6,100.00 | 5,738.28 | 1,194,569 |
| 2022-04-06 | 6,490.00 | 6,620.00 | 6,390.00 | 6,590.00 | 6,199.22 | 1,898,794 |
| 2022-04-05 | 5,560.00 | 7,220.00 | 5,520.00 | 6,570.00 | 6,180.41 | 15,101,656 |
| 2022-04-04 | 5,490.00 | 5,590.00 | 5,430.00 | 5,560.00 | 5,230.30 | 55,372 |
| 2022-04-01 | 5,520.00 | 5,520.00 | 5,420.00 | 5,480.00 | 5,155.04 | 52,630 |
| 2022-03-31 | 5,540.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,211.48 | 46,318 |
| 2022-03-30 | 5,500.00 | 5,630.00 | 5,410.00 | 5,540.00 | 5,211.48 | 144,767 |
| 2022-03-29 | 5,420.00 | 5,520.00 | 5,380.00 | 5,470.00 | 5,145.63 | 67,891 |
| 2022-03-28 | 5,480.00 | 5,490.00 | 5,400.00 | 5,430.00 | 5,108.01 | 39,133 |
| 2022-03-25 | 5,480.00 | 5,540.00 | 5,410.00 | 5,470.00 | 5,145.63 | 44,255 |
| 2022-03-24 | 5,410.00 | 5,470.00 | 5,310.00 | 5,470.00 | 5,145.63 | 87,207 |
| 2022-03-23 | 5,500.00 | 5,500.00 | 5,400.00 | 5,430.00 | 5,108.01 | 37,626 |
| 2022-03-22 | 5,590.00 | 5,590.00 | 5,420.00 | 5,440.00 | 5,117.41 | 58,304 |
| 2022-03-21 | 5,470.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,173.86 | 38,323 |
| 2022-03-18 | 5,420.00 | 5,540.00 | 5,410.00 | 5,470.00 | 5,145.63 | 96,491 |
| 2022-03-17 | 5,610.00 | 5,670.00 | 5,590.00 | 5,660.00 | 5,070.83 | 144,660 |
| 2022-03-16 | 5,520.00 | 5,620.00 | 5,520.00 | 5,600.00 | 5,017.07 | 133,666 |
| 2022-03-15 | 5,340.00 | 5,520.00 | 5,340.00 | 5,500.00 | 4,927.48 | 92,825 |
| 2022-03-14 | 5,590.00 | 5,590.00 | 5,390.00 | 5,410.00 | 4,846.85 | 101,762 |
| 2022-03-11 | 5,440.00 | 5,550.00 | 5,430.00 | 5,540.00 | 4,963.32 | 81,370 |
| 2022-03-10 | 5,430.00 | 5,520.00 | 5,360.00 | 5,430.00 | 4,864.77 | 83,972 |
| 2022-03-08 | 5,340.00 | 5,560.00 | 5,320.00 | 5,410.00 | 4,846.85 | 176,087 |
| 2022-03-07 | 5,460.00 | 5,580.00 | 5,450.00 | 5,520.00 | 4,945.40 | 225,891 |
| 2022-03-04 | 5,420.00 | 6,360.00 | 5,340.00 | 5,490.00 | 4,918.52 | 3,996,283 |
| 2022-03-03 | 5,340.00 | 5,430.00 | 5,320.00 | 5,390.00 | 4,828.93 | 59,468 |
| 2022-03-02 | 5,240.00 | 5,350.00 | 5,180.00 | 5,330.00 | 4,775.18 | 86,778 |
| 2022-02-28 | 5,080.00 | 5,240.00 | 5,060.00 | 5,220.00 | 4,676.63 | 63,265 |
| 2022-02-25 | 5,100.00 | 5,190.00 | 5,030.00 | 5,110.00 | 4,578.08 | 66,504 |
| 2022-02-24 | 5,100.00 | 5,140.00 | 4,990.00 | 5,020.00 | 4,497.45 | 87,920 |
| 2022-02-23 | 5,150.00 | 5,240.00 | 5,110.00 | 5,160.00 | 4,622.87 | 50,528 |
| 2022-02-22 | 5,170.00 | 5,210.00 | 5,120.00 | 5,150.00 | 4,613.92 | 49,394 |
| 2022-02-21 | 5,220.00 | 5,270.00 | 5,120.00 | 5,270.00 | 4,721.42 | 57,052 |
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.