Kukje Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4,745.00 | 4,745.00 | 4,705.00 | 4,745.00 | 4,715.98 | 74,292 |
| 2025-04-22 | 4,680.00 | 4,725.00 | 4,670.00 | 4,710.00 | 4,681.19 | 50,953 |
| 2025-04-21 | 4,700.00 | 4,735.00 | 4,670.00 | 4,730.00 | 4,701.07 | 72,744 |
| 2025-04-18 | 4,675.00 | 4,710.00 | 4,625.00 | 4,710.00 | 4,681.19 | 80,948 |
| 2025-04-17 | 4,570.00 | 4,685.00 | 4,570.00 | 4,675.00 | 4,646.41 | 50,260 |
| 2025-04-16 | 4,720.00 | 4,740.00 | 4,610.00 | 4,610.00 | 4,581.80 | 81,700 |
| 2025-04-15 | 4,695.00 | 4,725.00 | 4,610.00 | 4,705.00 | 4,676.22 | 101,321 |
| 2025-04-14 | 4,675.00 | 4,705.00 | 4,650.00 | 4,680.00 | 4,651.38 | 123,773 |
| 2025-04-11 | 4,675.00 | 4,710.00 | 4,630.00 | 4,650.00 | 4,621.56 | 246,944 |
| 2025-04-10 | 4,600.00 | 4,980.00 | 4,510.00 | 4,665.00 | 4,636.47 | 1,043,407 |
| 2025-04-09 | 4,390.00 | 4,500.00 | 4,285.00 | 4,500.00 | 4,472.48 | 91,732 |
| 2025-04-08 | 4,400.00 | 4,515.00 | 4,330.00 | 4,405.00 | 4,378.06 | 102,823 |
| 2025-04-07 | 4,490.00 | 4,600.00 | 4,300.00 | 4,330.00 | 4,303.52 | 169,121 |
| 2025-04-04 | 4,360.00 | 4,565.00 | 4,360.00 | 4,505.00 | 4,477.45 | 58,677 |
| 2025-04-03 | 4,485.00 | 4,490.00 | 4,360.00 | 4,490.00 | 4,462.54 | 51,514 |
| 2025-04-02 | 4,520.00 | 4,595.00 | 4,435.00 | 4,500.00 | 4,472.48 | 54,243 |
| 2025-04-01 | 4,425.00 | 4,565.00 | 4,425.00 | 4,550.00 | 4,522.17 | 79,934 |
| 2025-03-31 | 4,520.00 | 4,520.00 | 4,375.00 | 4,415.00 | 4,388.00 | 127,168 |
| 2025-03-28 | 4,585.00 | 4,585.00 | 4,510.00 | 4,520.00 | 4,492.35 | 81,037 |
| 2025-03-27 | 4,670.00 | 4,690.00 | 4,575.00 | 4,600.00 | 4,571.87 | 101,518 |
| 2025-03-26 | 4,650.00 | 4,685.00 | 4,610.00 | 4,670.00 | 4,641.44 | 53,421 |
| 2025-03-25 | 4,710.00 | 4,710.00 | 4,610.00 | 4,650.00 | 4,621.56 | 55,623 |
| 2025-03-24 | 4,600.00 | 4,695.00 | 4,590.00 | 4,665.00 | 4,636.47 | 62,570 |
| 2025-03-21 | 4,640.00 | 4,670.00 | 4,560.00 | 4,645.00 | 4,616.59 | 96,182 |
| 2025-03-20 | 4,710.00 | 4,750.00 | 4,650.00 | 4,650.00 | 4,621.56 | 82,422 |
| 2025-03-19 | 4,705.00 | 4,720.00 | 4,675.00 | 4,700.00 | 4,671.25 | 59,504 |
| 2025-03-18 | 4,725.00 | 4,750.00 | 4,660.00 | 4,710.00 | 4,681.19 | 82,104 |
| 2025-03-17 | 4,820.00 | 4,835.00 | 4,705.00 | 4,725.00 | 4,696.10 | 84,318 |
| 2025-03-14 | 4,760.00 | 4,805.00 | 4,750.00 | 4,785.00 | 4,755.73 | 58,933 |
| 2025-03-13 | 4,875.00 | 4,875.00 | 4,755.00 | 4,770.00 | 4,740.83 | 81,648 |
| 2025-03-12 | 4,835.00 | 4,890.00 | 4,820.00 | 4,850.00 | 4,790.52 | 55,970 |
| 2025-03-11 | 4,795.00 | 4,875.00 | 4,715.00 | 4,835.00 | 4,775.70 | 92,576 |
| 2025-03-10 | 4,900.00 | 4,900.00 | 4,785.00 | 4,870.00 | 4,810.27 | 62,281 |
| 2025-03-07 | 4,925.00 | 4,945.00 | 4,850.00 | 4,855.00 | 4,795.46 | 84,814 |
| 2025-03-06 | 4,925.00 | 4,950.00 | 4,875.00 | 4,930.00 | 4,869.54 | 87,847 |
| 2025-03-05 | 4,830.00 | 4,940.00 | 4,830.00 | 4,920.00 | 4,859.66 | 71,330 |
| 2025-03-04 | 4,865.00 | 4,900.00 | 4,750.00 | 4,820.00 | 4,760.89 | 211,529 |
| 2025-02-28 | 4,980.00 | 5,020.00 | 4,905.00 | 4,910.00 | 4,849.78 | 153,245 |
| 2025-02-27 | 5,080.00 | 5,090.00 | 4,980.00 | 5,020.00 | 4,958.44 | 93,810 |
| 2025-02-26 | 5,030.00 | 5,100.00 | 5,010.00 | 5,050.00 | 4,988.07 | 139,237 |
| 2025-02-25 | 5,010.00 | 5,070.00 | 5,000.00 | 5,040.00 | 4,978.19 | 112,533 |
| 2025-02-24 | 5,130.00 | 5,200.00 | 4,995.00 | 5,010.00 | 4,948.56 | 312,492 |
| 2025-02-21 | 4,995.00 | 5,050.00 | 4,970.00 | 5,020.00 | 4,958.44 | 72,316 |
| 2025-02-20 | 5,010.00 | 5,060.00 | 4,990.00 | 4,995.00 | 4,933.74 | 82,362 |
| 2025-02-19 | 5,030.00 | 5,080.00 | 5,000.00 | 5,010.00 | 4,948.56 | 132,348 |
| 2025-02-18 | 4,995.00 | 5,090.00 | 4,980.00 | 5,060.00 | 4,997.94 | 145,575 |
| 2025-02-17 | 4,950.00 | 5,010.00 | 4,940.00 | 4,995.00 | 4,933.74 | 211,599 |
| 2025-02-14 | 4,950.00 | 5,270.00 | 4,950.00 | 4,980.00 | 4,918.93 | 849,705 |
| 2025-02-13 | 4,930.00 | 5,010.00 | 4,910.00 | 4,955.00 | 4,894.23 | 160,025 |
| 2025-02-12 | 4,975.00 | 5,380.00 | 4,870.00 | 4,905.00 | 4,844.85 | 932,472 |
| 2025-02-11 | 4,930.00 | 5,000.00 | 4,920.00 | 4,950.00 | 4,889.29 | 72,516 |
| 2025-02-10 | 4,965.00 | 4,985.00 | 4,900.00 | 4,960.00 | 4,899.17 | 71,552 |
| 2025-02-07 | 5,060.00 | 5,060.00 | 4,955.00 | 4,965.00 | 4,904.11 | 95,132 |
| 2025-02-06 | 4,995.00 | 5,080.00 | 4,950.00 | 5,070.00 | 5,007.82 | 127,748 |
| 2025-02-05 | 4,960.00 | 5,010.00 | 4,935.00 | 4,995.00 | 4,933.74 | 88,183 |
| 2025-02-04 | 4,780.00 | 5,070.00 | 4,780.00 | 4,960.00 | 4,899.17 | 225,335 |
| 2025-02-03 | 4,860.00 | 4,870.00 | 4,750.00 | 4,775.00 | 4,716.44 | 170,805 |
| 2025-01-31 | 4,900.00 | 4,970.00 | 4,900.00 | 4,920.00 | 4,859.66 | 96,060 |
| 2025-01-24 | 5,030.00 | 5,050.00 | 4,995.00 | 5,010.00 | 4,948.56 | 83,302 |
| 2025-01-23 | 5,100.00 | 5,100.00 | 4,995.00 | 5,030.00 | 4,968.31 | 117,888 |
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.