Kukje Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,350.00 | 5,380.00 | 5,190.00 | 5,190.00 | 5,126.35 | 234,287 |
| 2024-10-24 | 5,360.00 | 5,430.00 | 5,290.00 | 5,330.00 | 5,264.63 | 215,314 |
| 2024-10-23 | 5,390.00 | 5,560.00 | 5,330.00 | 5,440.00 | 5,373.28 | 450,847 |
| 2024-10-22 | 5,620.00 | 5,690.00 | 5,390.00 | 5,390.00 | 5,323.90 | 401,481 |
| 2024-10-21 | 5,720.00 | 5,790.00 | 5,620.00 | 5,620.00 | 5,551.08 | 660,670 |
| 2024-10-18 | 5,450.00 | 5,850.00 | 5,450.00 | 5,700.00 | 5,630.10 | 1,750,254 |
| 2024-10-17 | 5,400.00 | 5,510.00 | 5,350.00 | 5,450.00 | 5,383.16 | 289,102 |
| 2024-10-16 | 5,300.00 | 5,730.00 | 5,260.00 | 5,470.00 | 5,402.92 | 935,751 |
| 2024-10-15 | 5,340.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,235.00 | 199,675 |
| 2024-10-14 | 5,410.00 | 5,440.00 | 5,300.00 | 5,340.00 | 5,274.51 | 218,075 |
| 2024-10-11 | 5,570.00 | 5,570.00 | 5,400.00 | 5,400.00 | 5,333.77 | 254,883 |
| 2024-10-10 | 5,490.00 | 5,750.00 | 5,450.00 | 5,570.00 | 5,501.69 | 548,814 |
| 2024-10-08 | 5,430.00 | 5,490.00 | 5,380.00 | 5,470.00 | 5,402.92 | 166,064 |
| 2024-10-07 | 5,420.00 | 5,520.00 | 5,380.00 | 5,430.00 | 5,363.41 | 140,404 |
| 2024-10-04 | 5,290.00 | 5,460.00 | 5,270.00 | 5,420.00 | 5,353.53 | 151,555 |
| 2024-10-02 | 5,340.00 | 5,380.00 | 5,250.00 | 5,340.00 | 5,274.51 | 134,603 |
| 2024-09-30 | 5,480.00 | 5,490.00 | 5,280.00 | 5,420.00 | 5,353.53 | 177,292 |
| 2024-09-27 | 5,510.00 | 5,540.00 | 5,420.00 | 5,470.00 | 5,402.92 | 170,598 |
| 2024-09-26 | 5,410.00 | 5,540.00 | 5,410.00 | 5,510.00 | 5,442.43 | 169,390 |
| 2024-09-25 | 5,520.00 | 5,570.00 | 5,350.00 | 5,460.00 | 5,393.04 | 240,728 |
| 2024-09-24 | 5,460.00 | 5,560.00 | 5,440.00 | 5,500.00 | 5,432.55 | 225,445 |
| 2024-09-23 | 5,410.00 | 5,850.00 | 5,340.00 | 5,510.00 | 5,442.43 | 745,182 |
| 2024-09-20 | 5,410.00 | 5,470.00 | 5,390.00 | 5,420.00 | 5,353.53 | 233,474 |
| 2024-09-19 | 5,410.00 | 5,470.00 | 5,320.00 | 5,390.00 | 5,323.90 | 230,682 |
| 2024-09-13 | 5,310.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,274.51 | 177,852 |
| 2024-09-12 | 5,250.00 | 5,340.00 | 5,250.00 | 5,290.00 | 5,225.12 | 200,278 |
| 2024-09-11 | 5,140.00 | 5,400.00 | 5,140.00 | 5,230.00 | 5,165.86 | 365,668 |
| 2024-09-10 | 5,250.00 | 5,330.00 | 5,080.00 | 5,100.00 | 5,037.45 | 178,398 |
| 2024-09-09 | 5,000.00 | 5,240.00 | 5,000.00 | 5,230.00 | 5,165.86 | 180,726 |
| 2024-09-06 | 5,110.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,027.58 | 246,537 |
| 2024-09-05 | 5,260.00 | 5,310.00 | 5,060.00 | 5,100.00 | 5,037.45 | 385,106 |
| 2024-09-04 | 5,170.00 | 5,300.00 | 5,110.00 | 5,250.00 | 5,185.61 | 324,021 |
| 2024-09-03 | 5,490.00 | 5,560.00 | 5,350.00 | 5,420.00 | 5,353.53 | 230,048 |
| 2024-09-02 | 5,520.00 | 5,560.00 | 5,290.00 | 5,470.00 | 5,402.92 | 364,515 |
| 2024-08-30 | 5,500.00 | 5,590.00 | 5,440.00 | 5,510.00 | 5,442.43 | 232,847 |
| 2024-08-29 | 5,710.00 | 5,850.00 | 5,410.00 | 5,420.00 | 5,353.53 | 527,706 |
| 2024-08-28 | 5,680.00 | 5,980.00 | 5,620.00 | 5,820.00 | 5,748.62 | 758,085 |
| 2024-08-27 | 5,660.00 | 5,800.00 | 5,660.00 | 5,690.00 | 5,620.22 | 429,322 |
| 2024-08-26 | 5,690.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,590.59 | 454,859 |
| 2024-08-23 | 5,800.00 | 5,890.00 | 5,600.00 | 5,690.00 | 5,620.22 | 713,213 |
| 2024-08-22 | 6,050.00 | 6,090.00 | 5,800.00 | 5,920.00 | 5,847.40 | 906,290 |
| 2024-08-21 | 6,600.00 | 6,710.00 | 6,000.00 | 6,070.00 | 5,995.56 | 1,626,704 |
| 2024-08-20 | 7,080.00 | 7,100.00 | 6,550.00 | 6,590.00 | 6,509.18 | 2,032,282 |
| 2024-08-19 | 6,990.00 | 7,340.00 | 6,820.00 | 7,090.00 | 7,003.05 | 4,432,777 |
| 2024-08-16 | 6,750.00 | 7,190.00 | 6,740.00 | 6,980.00 | 6,894.40 | 4,524,297 |
| 2024-08-14 | 6,900.00 | 7,120.00 | 6,600.00 | 6,680.00 | 6,598.08 | 4,117,452 |
| 2024-08-13 | 7,010.00 | 7,050.00 | 6,590.00 | 6,650.00 | 6,568.44 | 2,007,451 |
| 2024-08-12 | 7,400.00 | 7,400.00 | 6,960.00 | 7,160.00 | 7,072.19 | 3,569,859 |
| 2024-08-09 | 7,330.00 | 7,400.00 | 7,040.00 | 7,210.00 | 7,121.58 | 4,759,312 |
| 2024-08-08 | 6,450.00 | 7,840.00 | 6,420.00 | 7,480.00 | 7,388.27 | 27,056,480 |
| 2024-08-07 | 6,280.00 | 6,820.00 | 6,220.00 | 6,450.00 | 6,370.90 | 5,462,553 |
| 2024-08-06 | 5,360.00 | 6,470.00 | 5,350.00 | 6,210.00 | 6,133.84 | 7,204,854 |
| 2024-08-05 | 6,420.00 | 6,710.00 | 4,825.00 | 5,250.00 | 5,185.61 | 4,526,338 |
| 2024-08-02 | 6,250.00 | 7,150.00 | 6,030.00 | 6,420.00 | 6,341.27 | 15,740,650 |
| 2024-08-01 | 6,260.00 | 6,650.00 | 6,170.00 | 6,450.00 | 6,370.90 | 2,392,430 |
| 2024-07-31 | 6,200.00 | 6,580.00 | 6,160.00 | 6,220.00 | 6,143.72 | 2,939,037 |
| 2024-07-30 | 6,130.00 | 6,530.00 | 6,120.00 | 6,170.00 | 6,094.33 | 3,429,106 |
| 2024-07-29 | 6,270.00 | 6,400.00 | 6,070.00 | 6,100.00 | 6,025.19 | 1,530,131 |
| 2024-07-26 | 6,470.00 | 6,540.00 | 6,150.00 | 6,320.00 | 6,242.49 | 2,820,888 |
| 2024-07-25 | 5,900.00 | 6,720.00 | 5,850.00 | 6,620.00 | 6,538.81 | 7,332,032 |
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.