Kukje Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,150.00 | 5,240.00 | 5,100.00 | 5,230.00 | 4,685.59 | 54,547 |
| 2022-02-17 | 5,290.00 | 5,360.00 | 5,110.00 | 5,210.00 | 4,667.67 | 141,148 |
| 2022-02-16 | 5,030.00 | 5,400.00 | 5,030.00 | 5,290.00 | 4,739.34 | 327,122 |
| 2022-02-15 | 4,935.00 | 5,080.00 | 4,895.00 | 4,970.00 | 4,452.65 | 229,806 |
| 2022-02-14 | 5,250.00 | 5,300.00 | 5,000.00 | 5,030.00 | 4,506.41 | 217,033 |
| 2022-02-11 | 5,520.00 | 5,520.00 | 5,370.00 | 5,390.00 | 4,828.93 | 207,096 |
| 2022-02-10 | 5,670.00 | 6,100.00 | 5,500.00 | 5,520.00 | 4,945.40 | 1,366,172 |
| 2022-02-09 | 5,240.00 | 6,120.00 | 5,240.00 | 5,520.00 | 4,945.40 | 3,590,207 |
| 2022-02-08 | 5,270.00 | 5,340.00 | 5,180.00 | 5,230.00 | 4,685.59 | 88,338 |
| 2022-02-07 | 5,250.00 | 5,330.00 | 5,120.00 | 5,330.00 | 4,775.18 | 78,612 |
| 2022-02-04 | 5,180.00 | 5,290.00 | 5,180.00 | 5,240.00 | 4,694.55 | 56,524 |
| 2022-02-03 | 5,040.00 | 5,250.00 | 5,040.00 | 5,230.00 | 4,685.59 | 85,173 |
| 2022-01-28 | 4,830.00 | 5,020.00 | 4,820.00 | 5,010.00 | 4,488.49 | 67,095 |
| 2022-01-27 | 5,100.00 | 5,110.00 | 4,830.00 | 4,830.00 | 4,327.23 | 86,185 |
| 2022-01-26 | 4,825.00 | 5,220.00 | 4,825.00 | 5,050.00 | 4,524.32 | 83,610 |
| 2022-01-25 | 5,170.00 | 5,240.00 | 4,890.00 | 4,895.00 | 4,385.46 | 174,562 |
| 2022-01-24 | 5,320.00 | 5,360.00 | 5,140.00 | 5,200.00 | 4,658.71 | 81,217 |
| 2022-01-21 | 5,350.00 | 5,430.00 | 5,290.00 | 5,430.00 | 4,864.77 | 54,473 |
| 2022-01-20 | 5,150.00 | 5,500.00 | 5,150.00 | 5,350.00 | 4,793.10 | 68,000 |
| 2022-01-19 | 5,100.00 | 5,280.00 | 5,100.00 | 5,150.00 | 4,613.92 | 100,986 |
| 2022-01-18 | 5,410.00 | 5,580.00 | 5,220.00 | 5,220.00 | 4,676.63 | 144,631 |
| 2022-01-17 | 5,690.00 | 5,690.00 | 5,440.00 | 5,500.00 | 4,927.48 | 98,875 |
| 2022-01-14 | 5,760.00 | 5,760.00 | 5,650.00 | 5,660.00 | 5,070.83 | 121,144 |
| 2022-01-13 | 5,750.00 | 6,000.00 | 5,700.00 | 5,770.00 | 5,169.38 | 107,443 |
| 2022-01-12 | 5,680.00 | 5,850.00 | 5,680.00 | 5,750.00 | 5,151.46 | 90,423 |
| 2022-01-11 | 6,000.00 | 6,050.00 | 5,650.00 | 5,680.00 | 5,088.75 | 235,632 |
| 2022-01-10 | 6,140.00 | 6,140.00 | 5,970.00 | 6,000.00 | 5,375.44 | 177,918 |
| 2022-01-07 | 6,280.00 | 6,280.00 | 6,000.00 | 6,030.00 | 5,402.31 | 340,113 |
| 2022-01-06 | 6,070.00 | 6,400.00 | 6,060.00 | 6,280.00 | 5,626.29 | 573,407 |
| 2022-01-05 | 6,170.00 | 6,780.00 | 6,100.00 | 6,120.00 | 5,482.94 | 4,272,897 |
| 2022-01-04 | 6,080.00 | 6,170.00 | 6,030.00 | 6,050.00 | 5,420.23 | 141,673 |
| 2022-01-03 | 6,160.00 | 6,190.00 | 6,040.00 | 6,080.00 | 5,447.11 | 138,563 |
| 2021-12-30 | 6,210.00 | 6,320.00 | 6,100.00 | 6,140.00 | 5,500.86 | 521,902 |
| 2021-12-29 | 5,980.00 | 6,280.00 | 5,860.00 | 6,170.00 | 5,527.74 | 546,476 |
| 2021-12-28 | 6,040.00 | 6,090.00 | 5,950.00 | 5,980.00 | 5,357.52 | 263,542 |
| 2021-12-27 | 5,800.00 | 6,570.00 | 5,740.00 | 6,150.00 | 5,509.82 | 2,332,123 |
| 2021-12-24 | 5,730.00 | 5,810.00 | 5,710.00 | 5,810.00 | 5,205.21 | 91,904 |
| 2021-12-23 | 5,640.00 | 5,900.00 | 5,640.00 | 5,730.00 | 5,133.54 | 158,544 |
| 2021-12-22 | 5,650.00 | 5,710.00 | 5,500.00 | 5,650.00 | 5,061.87 | 139,499 |
| 2021-12-21 | 5,680.00 | 5,750.00 | 5,510.00 | 5,670.00 | 5,079.79 | 129,442 |
| 2021-12-20 | 5,820.00 | 5,870.00 | 5,680.00 | 5,680.00 | 5,088.75 | 108,854 |
| 2021-12-17 | 5,970.00 | 6,030.00 | 5,790.00 | 5,870.00 | 5,258.97 | 182,781 |
| 2021-12-16 | 6,110.00 | 6,200.00 | 5,990.00 | 6,000.00 | 5,375.44 | 320,579 |
| 2021-12-15 | 5,920.00 | 6,260.00 | 5,870.00 | 6,100.00 | 5,465.03 | 771,585 |
| 2021-12-14 | 5,880.00 | 5,980.00 | 5,840.00 | 5,970.00 | 5,348.56 | 162,497 |
| 2021-12-13 | 6,010.00 | 6,050.00 | 5,850.00 | 5,930.00 | 5,312.72 | 191,356 |
| 2021-12-10 | 5,940.00 | 6,150.00 | 5,940.00 | 6,010.00 | 5,384.39 | 479,155 |
| 2021-12-09 | 5,870.00 | 6,080.00 | 5,810.00 | 5,980.00 | 5,357.52 | 499,167 |
| 2021-12-08 | 5,880.00 | 6,050.00 | 5,820.00 | 5,900.00 | 5,285.84 | 718,994 |
| 2021-12-07 | 5,280.00 | 6,790.00 | 5,210.00 | 5,980.00 | 5,357.52 | 6,990,770 |
| 2021-12-06 | 5,240.00 | 5,270.00 | 5,130.00 | 5,240.00 | 4,694.55 | 70,563 |
| 2021-12-03 | 5,180.00 | 5,360.00 | 5,090.00 | 5,300.00 | 4,748.30 | 77,050 |
| 2021-12-02 | 4,960.00 | 5,210.00 | 4,960.00 | 5,180.00 | 4,640.79 | 87,520 |
| 2021-12-01 | 4,800.00 | 5,100.00 | 4,770.00 | 5,070.00 | 4,542.24 | 145,279 |
| 2021-11-30 | 5,110.00 | 5,180.00 | 4,815.00 | 4,840.00 | 4,336.18 | 200,894 |
| 2021-11-29 | 5,000.00 | 5,160.00 | 5,000.00 | 5,150.00 | 4,613.92 | 163,166 |
| 2021-11-26 | 5,360.00 | 5,420.00 | 5,160.00 | 5,220.00 | 4,676.63 | 93,838 |
| 2021-11-25 | 5,280.00 | 5,380.00 | 5,280.00 | 5,360.00 | 4,802.06 | 89,172 |
| 2021-11-24 | 5,360.00 | 5,400.00 | 5,300.00 | 5,310.00 | 4,757.26 | 48,984 |
| 2021-11-23 | 5,350.00 | 5,470.00 | 5,330.00 | 5,360.00 | 4,802.06 | 47,065 |
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.