Kukje Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,100.00 | 5,160.00 | 5,080.00 | 5,100.00 | 5,037.45 | 80,094 |
| 2025-01-21 | 5,130.00 | 5,250.00 | 5,100.00 | 5,110.00 | 5,047.33 | 119,911 |
| 2025-01-20 | 5,180.00 | 5,210.00 | 5,070.00 | 5,160.00 | 5,096.72 | 142,622 |
| 2025-01-17 | 5,260.00 | 5,290.00 | 5,150.00 | 5,160.00 | 5,096.72 | 161,393 |
| 2025-01-16 | 5,260.00 | 5,330.00 | 5,240.00 | 5,280.00 | 5,215.25 | 189,368 |
| 2025-01-15 | 5,420.00 | 5,420.00 | 5,220.00 | 5,230.00 | 5,165.86 | 312,953 |
| 2025-01-14 | 5,440.00 | 5,480.00 | 5,260.00 | 5,390.00 | 5,323.90 | 383,757 |
| 2025-01-13 | 5,430.00 | 5,550.00 | 5,380.00 | 5,420.00 | 5,353.53 | 279,181 |
| 2025-01-10 | 5,480.00 | 5,490.00 | 5,370.00 | 5,440.00 | 5,373.28 | 270,560 |
| 2025-01-09 | 5,540.00 | 5,580.00 | 5,400.00 | 5,450.00 | 5,383.16 | 485,680 |
| 2025-01-08 | 5,680.00 | 5,740.00 | 5,430.00 | 5,460.00 | 5,393.04 | 995,026 |
| 2025-01-07 | 5,450.00 | 5,570.00 | 5,350.00 | 5,540.00 | 5,472.06 | 722,429 |
| 2025-01-06 | 5,260.00 | 5,770.00 | 5,230.00 | 5,540.00 | 5,472.06 | 2,907,796 |
| 2025-01-03 | 5,560.00 | 5,640.00 | 5,140.00 | 5,280.00 | 5,215.25 | 1,864,142 |
| 2025-01-02 | 5,100.00 | 5,420.00 | 5,070.00 | 5,280.00 | 5,215.25 | 1,427,672 |
| 2024-12-30 | 4,850.00 | 5,060.00 | 4,825.00 | 5,060.00 | 4,997.94 | 294,877 |
| 2024-12-27 | 4,920.00 | 4,970.00 | 4,790.00 | 4,815.00 | 4,755.95 | 133,957 |
| 2024-12-26 | 4,970.00 | 5,020.00 | 4,940.00 | 4,950.00 | 4,889.29 | 106,717 |
| 2024-12-24 | 4,930.00 | 4,975.00 | 4,915.00 | 4,940.00 | 4,879.42 | 88,758 |
| 2024-12-23 | 4,885.00 | 4,980.00 | 4,870.00 | 4,930.00 | 4,869.54 | 100,689 |
| 2024-12-20 | 4,980.00 | 5,000.00 | 4,795.00 | 4,850.00 | 4,790.52 | 222,744 |
| 2024-12-19 | 5,000.00 | 5,020.00 | 4,935.00 | 4,955.00 | 4,894.23 | 112,253 |
| 2024-12-18 | 5,020.00 | 5,110.00 | 5,010.00 | 5,080.00 | 5,017.70 | 168,705 |
| 2024-12-17 | 5,080.00 | 5,090.00 | 4,980.00 | 5,000.00 | 4,938.68 | 334,842 |
| 2024-12-16 | 5,010.00 | 5,110.00 | 4,960.00 | 5,080.00 | 5,017.70 | 411,104 |
| 2024-12-13 | 5,100.00 | 5,220.00 | 4,960.00 | 4,965.00 | 4,904.11 | 469,614 |
| 2024-12-12 | 5,120.00 | 5,200.00 | 5,080.00 | 5,150.00 | 5,086.84 | 91,883 |
| 2024-12-11 | 4,980.00 | 5,180.00 | 4,930.00 | 5,140.00 | 5,076.96 | 117,542 |
| 2024-12-10 | 4,570.00 | 4,970.00 | 4,555.00 | 4,970.00 | 4,909.05 | 309,021 |
| 2024-12-09 | 4,835.00 | 4,960.00 | 4,595.00 | 4,595.00 | 4,538.65 | 373,962 |
| 2024-12-06 | 5,100.00 | 5,130.00 | 4,775.00 | 5,000.00 | 4,938.68 | 371,814 |
| 2024-12-05 | 5,180.00 | 5,320.00 | 5,000.00 | 5,130.00 | 5,067.09 | 275,272 |
| 2024-12-04 | 5,110.00 | 5,290.00 | 5,090.00 | 5,180.00 | 5,116.47 | 289,094 |
| 2024-12-03 | 5,110.00 | 5,340.00 | 5,110.00 | 5,320.00 | 5,254.76 | 158,398 |
| 2024-12-02 | 5,450.00 | 5,480.00 | 5,180.00 | 5,180.00 | 5,116.47 | 276,566 |
| 2024-11-29 | 5,570.00 | 5,570.00 | 5,390.00 | 5,420.00 | 5,353.53 | 227,080 |
| 2024-11-28 | 5,520.00 | 5,600.00 | 5,500.00 | 5,570.00 | 5,501.69 | 209,303 |
| 2024-11-27 | 5,680.00 | 5,730.00 | 5,460.00 | 5,520.00 | 5,452.30 | 477,328 |
| 2024-11-26 | 5,730.00 | 5,820.00 | 5,680.00 | 5,680.00 | 5,610.34 | 232,203 |
| 2024-11-25 | 5,730.00 | 5,870.00 | 5,680.00 | 5,750.00 | 5,679.48 | 357,320 |
| 2024-11-22 | 5,950.00 | 5,960.00 | 5,690.00 | 5,700.00 | 5,630.10 | 757,072 |
| 2024-11-21 | 5,910.00 | 6,090.00 | 5,800.00 | 5,990.00 | 5,916.54 | 1,278,930 |
| 2024-11-20 | 5,980.00 | 6,050.00 | 5,770.00 | 5,780.00 | 5,709.11 | 1,116,403 |
| 2024-11-19 | 5,770.00 | 5,830.00 | 5,690.00 | 5,710.00 | 5,639.97 | 435,943 |
| 2024-11-18 | 5,620.00 | 5,940.00 | 5,600.00 | 5,790.00 | 5,718.99 | 862,701 |
| 2024-11-15 | 5,450.00 | 5,600.00 | 5,340.00 | 5,540.00 | 5,472.06 | 602,495 |
| 2024-11-14 | 5,720.00 | 5,910.00 | 5,500.00 | 5,520.00 | 5,452.30 | 903,655 |
| 2024-11-13 | 6,020.00 | 6,190.00 | 5,800.00 | 5,800.00 | 5,728.87 | 3,219,928 |
| 2024-11-12 | 5,520.00 | 6,230.00 | 5,290.00 | 5,990.00 | 5,916.54 | 7,184,236 |
| 2024-11-11 | 5,620.00 | 5,630.00 | 5,450.00 | 5,500.00 | 5,432.55 | 208,330 |
| 2024-11-08 | 5,620.00 | 5,720.00 | 5,570.00 | 5,630.00 | 5,560.95 | 252,729 |
| 2024-11-07 | 5,560.00 | 5,700.00 | 5,390.00 | 5,650.00 | 5,580.71 | 376,834 |
| 2024-11-06 | 5,610.00 | 5,700.00 | 5,430.00 | 5,530.00 | 5,462.18 | 412,600 |
| 2024-11-05 | 5,610.00 | 5,730.00 | 5,530.00 | 5,580.00 | 5,511.57 | 279,856 |
| 2024-11-04 | 5,460.00 | 5,570.00 | 5,400.00 | 5,540.00 | 5,472.06 | 202,563 |
| 2024-11-01 | 5,400.00 | 5,700.00 | 5,380.00 | 5,540.00 | 5,472.06 | 639,029 |
| 2024-10-31 | 5,460.00 | 5,490.00 | 5,350.00 | 5,400.00 | 5,333.77 | 132,152 |
| 2024-10-30 | 5,490.00 | 5,540.00 | 5,420.00 | 5,490.00 | 5,422.67 | 199,992 |
| 2024-10-29 | 5,280.00 | 5,630.00 | 5,280.00 | 5,500.00 | 5,432.55 | 781,348 |
| 2024-10-28 | 5,240.00 | 5,400.00 | 5,230.00 | 5,300.00 | 5,235.00 | 179,837 |
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.