Kookjeon Pharmaceutical Co., Ltd. (KOSDAQ:307750)
South Korea · Delayed Price · Currency is KRW 2,345.00
+45.00 (1.96%)
At close: Sep 18, 2026
Kookjeon Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2,330.00 | 2,340.00 | 2,270.00 | 2,300.00 | 2,300.00 | -1.71% | 226,079 |
| Sep 16, 2026 | 2,255.00 | 2,370.00 | 2,240.00 | 2,340.00 | 2,340.00 | 3.54% | 246,523 |
| Sep 15, 2026 | 2,210.00 | 2,300.00 | 2,200.00 | 2,260.00 | 2,260.00 | 2.26% | 112,228 |
| Sep 14, 2026 | 2,230.00 | 2,255.00 | 2,200.00 | 2,210.00 | 2,210.00 | -1.56% | 69,076 |
| Sep 11, 2026 | 2,250.00 | 2,275.00 | 2,205.00 | 2,245.00 | 2,245.00 | -0.44% | 97,548 |
| Sep 10, 2026 | 2,285.00 | 2,295.00 | 2,205.00 | 2,255.00 | 2,255.00 | -1.31% | 122,844 |
| Sep 9, 2026 | 2,285.00 | 2,310.00 | 2,275.00 | 2,285.00 | 2,285.00 | - | 128,128 |
| Sep 8, 2026 | 2,315.00 | 2,345.00 | 2,280.00 | 2,285.00 | 2,285.00 | -1.08% | 147,418 |
| Sep 7, 2026 | 2,350.00 | 2,390.00 | 2,305.00 | 2,310.00 | 2,310.00 | -1.28% | 143,556 |
| Sep 4, 2026 | 2,290.00 | 2,345.00 | 2,280.00 | 2,340.00 | 2,340.00 | 2.63% | 186,163 |
| Sep 3, 2026 | 2,330.00 | 2,375.00 | 2,255.00 | 2,280.00 | 2,280.00 | -1.72% | 243,457 |
| Sep 2, 2026 | 2,375.00 | 2,405.00 | 2,290.00 | 2,320.00 | 2,320.00 | -2.52% | 409,774 |
| Sep 1, 2026 | 2,235.00 | 2,685.00 | 2,200.00 | 2,380.00 | 2,380.00 | 5.54% | 2,480,301 |
| Aug 31, 2026 | 2,230.00 | 2,280.00 | 2,170.00 | 2,255.00 | 2,255.00 | -0.44% | 109,172 |
| Aug 28, 2026 | 2,220.00 | 2,290.00 | 2,200.00 | 2,265.00 | 2,265.00 | 1.12% | 189,107 |
| Aug 27, 2026 | 2,305.00 | 2,310.00 | 2,210.00 | 2,240.00 | 2,240.00 | -3.66% | 327,385 |
| Aug 26, 2026 | 2,200.00 | 2,600.00 | 2,150.00 | 2,325.00 | 2,325.00 | 7.39% | 2,538,390 |
| Aug 25, 2026 | 2,125.00 | 2,185.00 | 2,065.00 | 2,165.00 | 2,165.00 | 0.70% | 83,070 |
| Aug 24, 2026 | 2,100.00 | 2,245.00 | 2,100.00 | 2,150.00 | 2,150.00 | 2.63% | 192,093 |
| Aug 21, 2026 | 2,155.00 | 2,195.00 | 2,065.00 | 2,095.00 | 2,095.00 | -4.56% | 64,314 |
| Aug 20, 2026 | 2,150.00 | 2,200.00 | 2,130.00 | 2,195.00 | 2,195.00 | 2.33% | 85,348 |
| Aug 19, 2026 | 2,130.00 | 2,190.00 | 2,095.00 | 2,145.00 | 2,145.00 | -2.50% | 68,176 |
| Aug 18, 2026 | 2,310.00 | 2,310.00 | 2,160.00 | 2,200.00 | 2,200.00 | -4.76% | 98,243 |
| Aug 14, 2026 | 2,305.00 | 2,360.00 | 2,265.00 | 2,310.00 | 2,310.00 | 1.32% | 89,483 |
| Aug 13, 2026 | 2,320.00 | 2,320.00 | 2,250.00 | 2,280.00 | 2,280.00 | -1.30% | 64,465 |
| Aug 12, 2026 | 2,305.00 | 2,335.00 | 2,275.00 | 2,310.00 | 2,310.00 | -0.43% | 75,334 |
| Aug 11, 2026 | 2,290.00 | 2,335.00 | 2,210.00 | 2,320.00 | 2,320.00 | 0.43% | 56,937 |
| Aug 10, 2026 | 2,150.00 | 2,340.00 | 2,150.00 | 2,310.00 | 2,310.00 | 7.69% | 133,837 |
| Aug 7, 2026 | 2,175.00 | 2,210.00 | 2,115.00 | 2,145.00 | 2,145.00 | -1.38% | 92,051 |
| Aug 6, 2026 | 2,175.00 | 2,180.00 | 2,115.00 | 2,175.00 | 2,175.00 | - | 51,343 |
| Aug 5, 2026 | 2,170.00 | 2,220.00 | 2,150.00 | 2,175.00 | 2,175.00 | 0.93% | 89,883 |
| Aug 4, 2026 | 2,005.00 | 2,160.00 | 2,000.00 | 2,155.00 | 2,155.00 | 5.38% | 103,026 |
| Aug 3, 2026 | 1,989.00 | 2,090.00 | 1,986.00 | 2,045.00 | 2,045.00 | 2.82% | 101,250 |
| Jul 31, 2026 | 1,832.00 | 2,020.00 | 1,832.00 | 1,989.00 | 1,989.00 | 10.50% | 138,895 |
| Jul 30, 2026 | 1,700.00 | 1,940.00 | 1,700.00 | 1,800.00 | 1,800.00 | -1.64% | 197,094 |
| Jul 29, 2026 | 1,950.00 | 1,998.00 | 1,789.00 | 1,830.00 | 1,830.00 | -6.49% | 339,379 |
| Jul 28, 2026 | 2,035.00 | 2,035.00 | 1,920.00 | 1,957.00 | 1,957.00 | -3.83% | 136,480 |
| Jul 27, 2026 | 2,060.00 | 2,120.00 | 2,000.00 | 2,035.00 | 2,035.00 | -2.16% | 102,362 |
| Jul 24, 2026 | 2,090.00 | 2,145.00 | 2,025.00 | 2,080.00 | 2,080.00 | -1.19% | 61,050 |
| Jul 23, 2026 | 2,000.00 | 2,115.00 | 2,000.00 | 2,105.00 | 2,105.00 | 5.25% | 107,951 |
| Jul 22, 2026 | 2,015.00 | 2,085.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.25% | 101,410 |
| Jul 21, 2026 | 2,015.00 | 2,070.00 | 1,998.00 | 2,005.00 | 2,005.00 | -2.67% | 108,078 |
| Jul 20, 2026 | 2,145.00 | 2,145.00 | 2,010.00 | 2,060.00 | 2,060.00 | -3.96% | 91,730 |
| Jul 16, 2026 | 2,160.00 | 2,205.00 | 2,120.00 | 2,145.00 | 2,145.00 | -0.46% | 58,952 |
| Jul 15, 2026 | 2,095.00 | 2,260.00 | 2,095.00 | 2,155.00 | 2,155.00 | 3.11% | 95,094 |
| Jul 14, 2026 | 2,155.00 | 2,180.00 | 2,040.00 | 2,090.00 | 2,090.00 | -4.35% | 89,373 |
| Jul 13, 2026 | 2,260.00 | 2,360.00 | 2,150.00 | 2,185.00 | 2,185.00 | -3.53% | 140,949 |
| Jul 10, 2026 | 2,155.00 | 2,285.00 | 2,155.00 | 2,265.00 | 2,265.00 | 4.38% | 83,620 |
| Jul 9, 2026 | 2,165.00 | 2,255.00 | 2,120.00 | 2,170.00 | 2,170.00 | -1.14% | 125,512 |
| Jul 8, 2026 | 2,325.00 | 2,350.00 | 2,175.00 | 2,195.00 | 2,195.00 | -5.79% | 220,581 |