Kukje Pharma Co., Ltd. (002720.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,020.00 | 5,030.00 | 4,940.00 | 4,940.00 | 4,940.00 | 122,877 |
| 02 May 2024 | 5,040.00 | 5,040.00 | 4,955.00 | 4,995.00 | 4,995.00 | 82,116 |
| 30 Apr 2024 | 4,980.00 | 5,060.00 | 4,975.00 | 5,000.00 | 5,000.00 | 149,096 |
| 29 Apr 2024 | 4,935.00 | 5,000.00 | 4,920.00 | 4,980.00 | 4,980.00 | 144,809 |
| 26 Apr 2024 | 5,020.00 | 5,030.00 | 4,890.00 | 4,940.00 | 4,940.00 | 172,289 |
| 25 Apr 2024 | 5,090.00 | 5,090.00 | 4,985.00 | 4,995.00 | 4,995.00 | 136,358 |
| 24 Apr 2024 | 5,020.00 | 5,090.00 | 5,000.00 | 5,070.00 | 5,070.00 | 154,985 |
| 23 Apr 2024 | 5,060.00 | 5,120.00 | 4,990.00 | 4,995.00 | 4,995.00 | 195,013 |
| 22 Apr 2024 | 4,880.00 | 5,110.00 | 4,880.00 | 5,030.00 | 5,030.00 | 332,292 |
| 19 Apr 2024 | 5,000.00 | 5,000.00 | 4,795.00 | 4,885.00 | 4,885.00 | 240,633 |
| 18 Apr 2024 | 4,860.00 | 5,060.00 | 4,860.00 | 4,995.00 | 4,995.00 | 225,922 |
| 17 Apr 2024 | 4,865.00 | 4,995.00 | 4,850.00 | 4,900.00 | 4,900.00 | 190,439 |
| 16 Apr 2024 | 5,030.00 | 5,070.00 | 4,800.00 | 4,865.00 | 4,865.00 | 428,548 |
| 15 Apr 2024 | 5,160.00 | 5,210.00 | 4,990.00 | 5,100.00 | 5,100.00 | 305,800 |
| 12 Apr 2024 | 5,080.00 | 5,200.00 | 5,000.00 | 5,160.00 | 5,160.00 | 363,408 |
| 11 Apr 2024 | 5,150.00 | 5,180.00 | 4,965.00 | 5,080.00 | 5,080.00 | 345,820 |
| 09 Apr 2024 | 5,200.00 | 5,280.00 | 5,110.00 | 5,150.00 | 5,150.00 | 329,881 |
| 08 Apr 2024 | 5,290.00 | 5,360.00 | 5,200.00 | 5,200.00 | 5,200.00 | 312,057 |
| 05 Apr 2024 | 5,380.00 | 5,510.00 | 5,200.00 | 5,360.00 | 5,360.00 | 610,328 |
| 04 Apr 2024 | 5,480.00 | 5,590.00 | 5,320.00 | 5,490.00 | 5,490.00 | 938,427 |
| 03 Apr 2024 | 5,660.00 | 5,660.00 | 5,370.00 | 5,440.00 | 5,440.00 | 718,960 |
| 02 Apr 2024 | 6,110.00 | 6,410.00 | 5,570.00 | 5,670.00 | 5,670.00 | 3,417,212 |
| 01 Apr 2024 | 5,840.00 | 6,150.00 | 5,780.00 | 6,070.00 | 6,070.00 | 1,564,665 |
| 29 Mar 2024 | 5,760.00 | 6,160.00 | 5,620.00 | 5,910.00 | 5,910.00 | 2,160,945 |
| 28 Mar 2024 | 5,800.00 | 6,170.00 | 5,720.00 | 5,800.00 | 5,800.00 | 2,961,448 |
| 27 Mar 2024 | 6,310.00 | 6,400.00 | 5,810.00 | 5,880.00 | 5,880.00 | 3,295,110 |
| 26 Mar 2024 | 6,710.00 | 6,720.00 | 6,240.00 | 6,350.00 | 6,350.00 | 3,521,869 |
| 25 Mar 2024 | 6,820.00 | 7,280.00 | 6,570.00 | 6,850.00 | 6,850.00 | 6,986,984 |
| 22 Mar 2024 | 6,580.00 | 8,120.00 | 6,520.00 | 7,130.00 | 7,130.00 | 36,165,609 |
| 21 Mar 2024 | 6,000.00 | 7,260.00 | 6,000.00 | 6,590.00 | 6,590.00 | 26,456,602 |
| 20 Mar 2024 | 4,880.00 | 5,970.00 | 4,840.00 | 5,970.00 | 5,970.00 | 9,064,996 |
| 19 Mar 2024 | 4,575.00 | 4,680.00 | 4,530.00 | 4,595.00 | 4,595.00 | 112,837 |
| 18 Mar 2024 | 4,650.00 | 4,750.00 | 4,550.00 | 4,590.00 | 4,590.00 | 164,063 |
| 15 Mar 2024 | 4,450.00 | 4,760.00 | 4,365.00 | 4,720.00 | 4,720.00 | 621,408 |
| 14 Mar 2024 | 4,535.00 | 4,585.00 | 4,405.00 | 4,475.00 | 4,475.00 | 161,834 |
| 13 Mar 2024 | 4,575.00 | 4,625.00 | 4,505.00 | 4,545.00 | 4,545.00 | 140,184 |
| 12 Mar 2024 | 4,520.00 | 4,590.00 | 4,475.00 | 4,510.00 | 4,510.00 | 102,365 |
| 11 Mar 2024 | 4,545.00 | 4,630.00 | 4,545.00 | 4,545.00 | 4,545.00 | 67,630 |
| 08 Mar 2024 | 4,460.00 | 4,585.00 | 4,420.00 | 4,585.00 | 4,585.00 | 103,764 |
| 07 Mar 2024 | 4,610.00 | 4,650.00 | 4,410.00 | 4,460.00 | 4,460.00 | 197,784 |
| 06 Mar 2024 | 4,600.00 | 4,695.00 | 4,600.00 | 4,605.00 | 4,605.00 | 107,892 |
| 05 Mar 2024 | 4,590.00 | 4,705.00 | 4,590.00 | 4,625.00 | 4,625.00 | 84,079 |
| 04 Mar 2024 | 4,645.00 | 4,690.00 | 4,610.00 | 4,625.00 | 4,625.00 | 108,063 |
| 29 Feb 2024 | 4,635.00 | 4,645.00 | 4,575.00 | 4,645.00 | 4,645.00 | 101,529 |
| 28 Feb 2024 | 4,600.00 | 4,655.00 | 4,580.00 | 4,635.00 | 4,635.00 | 93,593 |
| 27 Feb 2024 | 4,675.00 | 4,695.00 | 4,570.00 | 4,605.00 | 4,605.00 | 143,124 |
| 26 Feb 2024 | 4,700.00 | 4,725.00 | 4,620.00 | 4,695.00 | 4,695.00 | 91,632 |
| 23 Feb 2024 | 4,760.00 | 4,760.00 | 4,645.00 | 4,695.00 | 4,695.00 | 194,130 |
| 22 Feb 2024 | 4,905.00 | 4,930.00 | 4,755.00 | 4,755.00 | 4,755.00 | 202,471 |
| 21 Feb 2024 | 4,965.00 | 4,990.00 | 4,890.00 | 4,930.00 | 4,930.00 | 199,705 |
| 20 Feb 2024 | 4,970.00 | 4,980.00 | 4,900.00 | 4,930.00 | 4,930.00 | 143,703 |
| 19 Feb 2024 | 4,830.00 | 5,040.00 | 4,830.00 | 4,970.00 | 4,970.00 | 388,473 |
| 16 Feb 2024 | 4,845.00 | 4,860.00 | 4,790.00 | 4,845.00 | 4,845.00 | 102,760 |
| 15 Feb 2024 | 4,870.00 | 4,870.00 | 4,790.00 | 4,810.00 | 4,810.00 | 130,086 |
| 14 Feb 2024 | 4,825.00 | 4,905.00 | 4,780.00 | 4,840.00 | 4,840.00 | 131,074 |
| 13 Feb 2024 | 4,775.00 | 4,870.00 | 4,750.00 | 4,855.00 | 4,855.00 | 132,805 |
| 08 Feb 2024 | 4,775.00 | 4,800.00 | 4,710.00 | 4,775.00 | 4,775.00 | 82,153 |
| 07 Feb 2024 | 4,820.00 | 4,820.00 | 4,715.00 | 4,785.00 | 4,785.00 | 93,674 |
| 06 Feb 2024 | 4,745.00 | 4,800.00 | 4,695.00 | 4,795.00 | 4,795.00 | 109,322 |
| 05 Feb 2024 | 4,840.00 | 4,840.00 | 4,760.00 | 4,810.00 | 4,810.00 | 85,694 |
| 02 Feb 2024 | 4,765.00 | 4,880.00 | 4,745.00 | 4,840.00 | 4,840.00 | 134,820 |
| 01 Feb 2024 | 4,710.00 | 4,770.00 | 4,660.00 | 4,745.00 | 4,745.00 | 117,043 |
| 31 Jan 2024 | 4,820.00 | 4,865.00 | 4,710.00 | 4,770.00 | 4,770.00 | 195,822 |
| 30 Jan 2024 | 4,835.00 | 4,920.00 | 4,810.00 | 4,865.00 | 4,865.00 | 178,535 |
| 29 Jan 2024 | 4,945.00 | 4,975.00 | 4,830.00 | 4,830.00 | 4,830.00 | 206,485 |
| 26 Jan 2024 | 4,825.00 | 4,995.00 | 4,825.00 | 4,945.00 | 4,945.00 | 160,315 |
| 25 Jan 2024 | 4,980.00 | 4,980.00 | 4,815.00 | 4,880.00 | 4,880.00 | 206,090 |
| 24 Jan 2024 | 5,080.00 | 5,080.00 | 4,950.00 | 4,990.00 | 4,990.00 | 178,574 |
| 23 Jan 2024 | 4,885.00 | 5,190.00 | 4,885.00 | 5,080.00 | 5,080.00 | 398,234 |
| 22 Jan 2024 | 5,100.00 | 5,130.00 | 4,910.00 | 4,910.00 | 4,910.00 | 249,900 |
| 19 Jan 2024 | 5,040.00 | 5,140.00 | 5,010.00 | 5,100.00 | 5,100.00 | 217,596 |
| 18 Jan 2024 | 4,875.00 | 5,030.00 | 4,875.00 | 4,985.00 | 4,985.00 | 153,082 |
| 17 Jan 2024 | 5,070.00 | 5,110.00 | 4,850.00 | 4,910.00 | 4,910.00 | 269,553 |
| 16 Jan 2024 | 5,040.00 | 5,170.00 | 5,000.00 | 5,070.00 | 5,070.00 | 149,890 |
| 15 Jan 2024 | 5,050.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | 50,439 |
| 12 Jan 2024 | 5,230.00 | 5,240.00 | 5,030.00 | 5,090.00 | 5,090.00 | 287,701 |
| 11 Jan 2024 | 5,260.00 | 5,300.00 | 5,190.00 | 5,240.00 | 5,240.00 | 303,622 |
| 10 Jan 2024 | 5,490.00 | 5,500.00 | 5,210.00 | 5,250.00 | 5,250.00 | 446,046 |
| 09 Jan 2024 | 5,420.00 | 5,510.00 | 5,310.00 | 5,470.00 | 5,470.00 | 324,770 |
| 08 Jan 2024 | 5,490.00 | 5,570.00 | 5,400.00 | 5,430.00 | 5,430.00 | 614,520 |
| 05 Jan 2024 | 5,480.00 | 5,600.00 | 5,340.00 | 5,350.00 | 5,350.00 | 451,251 |
| 04 Jan 2024 | 5,610.00 | 5,610.00 | 5,370.00 | 5,440.00 | 5,440.00 | 526,278 |
| 03 Jan 2024 | 5,860.00 | 5,880.00 | 5,540.00 | 5,620.00 | 5,620.00 | 608,244 |
| 02 Jan 2024 | 5,830.00 | 5,920.00 | 5,710.00 | 5,860.00 | 5,860.00 | 454,099 |
| 28 Dec 2023 | 5,980.00 | 6,050.00 | 5,860.00 | 5,920.00 | 5,920.00 | 462,466 |
| 27 Dec 2023 | 5,980.00 | 6,180.00 | 5,830.00 | 5,860.00 | 5,860.00 | 626,406 |
| 26 Dec 2023 | 6,240.00 | 6,300.00 | 5,970.00 | 5,990.00 | 5,990.00 | 756,572 |
| 22 Dec 2023 | 6,450.00 | 6,650.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,063,834 |
| 21 Dec 2023 | 6,480.00 | 6,710.00 | 6,290.00 | 6,560.00 | 6,560.00 | 1,700,431 |
| 20 Dec 2023 | 6,800.00 | 6,990.00 | 6,520.00 | 6,560.00 | 6,560.00 | 2,089,054 |
| 19 Dec 2023 | 6,260.00 | 7,170.00 | 6,140.00 | 6,800.00 | 6,800.00 | 6,007,842 |
| 18 Dec 2023 | 6,190.00 | 6,230.00 | 5,710.00 | 6,230.00 | 6,230.00 | 1,261,444 |
| 15 Dec 2023 | 5,970.00 | 6,310.00 | 5,890.00 | 6,290.00 | 6,290.00 | 1,500,243 |
| 14 Dec 2023 | 6,180.00 | 6,260.00 | 5,960.00 | 5,970.00 | 5,970.00 | 1,217,382 |
| 13 Dec 2023 | 6,390.00 | 6,420.00 | 6,090.00 | 6,210.00 | 6,210.00 | 1,325,271 |
| 12 Dec 2023 | 6,580.00 | 6,650.00 | 6,330.00 | 6,470.00 | 6,470.00 | 1,607,693 |
| 11 Dec 2023 | 7,130.00 | 7,250.00 | 6,670.00 | 6,670.00 | 6,670.00 | 2,348,972 |
| 08 Dec 2023 | 7,700.00 | 7,900.00 | 6,940.00 | 7,340.00 | 7,340.00 | 6,811,551 |
| 07 Dec 2023 | 7,530.00 | 7,880.00 | 7,010.00 | 7,100.00 | 7,100.00 | 14,910,952 |
| 06 Dec 2023 | 7,180.00 | 7,310.00 | 6,710.00 | 6,850.00 | 6,850.00 | 3,770,406 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.