Kookjeon Pharmaceutical Co., Ltd. (KOSDAQ:307750)
South Korea · Delayed Price · Currency is KRW 3,910.00
-90.00 (-2.25%)
At close: Apr 30, 2026
Kookjeon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,030.00 | 4,035.00 | 3,910.00 | 3,910.00 | 3,910.00 | -2.25% | 388,272 |
| Apr 29, 2026 | 3,935.00 | 4,045.00 | 3,935.00 | 4,000.00 | 4,000.00 | 1.14% | 474,811 |
| Apr 28, 2026 | 4,035.00 | 4,070.00 | 3,955.00 | 3,955.00 | 3,955.00 | -1.98% | 444,216 |
| Apr 27, 2026 | 4,045.00 | 4,080.00 | 3,985.00 | 4,035.00 | 4,035.00 | -0.25% | 514,729 |
| Apr 24, 2026 | 3,865.00 | 4,055.00 | 3,850.00 | 4,045.00 | 4,045.00 | 4.66% | 600,602 |
| Apr 23, 2026 | 3,900.00 | 3,910.00 | 3,795.00 | 3,865.00 | 3,865.00 | -0.39% | 438,424 |
| Apr 22, 2026 | 3,910.00 | 4,020.00 | 3,860.00 | 3,880.00 | 3,880.00 | -0.77% | 443,284 |
| Apr 21, 2026 | 4,000.00 | 4,025.00 | 3,880.00 | 3,910.00 | 3,910.00 | -2.13% | 669,877 |
| Apr 20, 2026 | 4,050.00 | 4,060.00 | 3,930.00 | 3,995.00 | 3,995.00 | -2.08% | 552,053 |
| Apr 17, 2026 | 4,045.00 | 4,280.00 | 4,000.00 | 4,080.00 | 4,080.00 | 1.24% | 1,361,526 |
| Apr 16, 2026 | 3,885.00 | 4,075.00 | 3,885.00 | 4,030.00 | 4,030.00 | 3.87% | 1,161,704 |
| Apr 15, 2026 | 3,890.00 | 3,910.00 | 3,790.00 | 3,880.00 | 3,880.00 | 0.91% | 610,475 |
| Apr 14, 2026 | 3,720.00 | 3,880.00 | 3,705.00 | 3,845.00 | 3,845.00 | 4.34% | 608,862 |
| Apr 13, 2026 | 3,745.00 | 3,830.00 | 3,685.00 | 3,685.00 | 3,685.00 | -1.86% | 480,631 |
| Apr 10, 2026 | 3,730.00 | 3,760.00 | 3,650.00 | 3,755.00 | 3,755.00 | 1.08% | 440,133 |
| Apr 9, 2026 | 3,820.00 | 3,820.00 | 3,695.00 | 3,715.00 | 3,715.00 | -2.75% | 420,873 |
| Apr 8, 2026 | 3,885.00 | 3,885.00 | 3,760.00 | 3,820.00 | 3,820.00 | 1.60% | 608,615 |
| Apr 7, 2026 | 3,850.00 | 3,940.00 | 3,720.00 | 3,760.00 | 3,760.00 | -1.44% | 531,462 |
| Apr 6, 2026 | 3,905.00 | 3,945.00 | 3,780.00 | 3,815.00 | 3,815.00 | -1.68% | 495,553 |
| Apr 3, 2026 | 3,870.00 | 3,950.00 | 3,840.00 | 3,880.00 | 3,880.00 | 1.31% | 459,929 |
| Apr 2, 2026 | 4,075.00 | 4,115.00 | 3,775.00 | 3,830.00 | 3,830.00 | -5.32% | 1,126,286 |
| Apr 1, 2026 | 4,300.00 | 4,415.00 | 4,015.00 | 4,045.00 | 4,045.00 | -4.03% | 1,817,003 |
| Mar 31, 2026 | 4,320.00 | 4,530.00 | 4,200.00 | 4,215.00 | 4,215.00 | -3.77% | 541,343 |
| Mar 30, 2026 | 4,435.00 | 4,510.00 | 4,305.00 | 4,380.00 | 4,380.00 | -5.09% | 588,665 |
| Mar 27, 2026 | 4,650.00 | 4,965.00 | 4,500.00 | 4,615.00 | 4,615.00 | -0.75% | 1,259,425 |
| Mar 26, 2026 | 5,090.00 | 5,250.00 | 4,650.00 | 4,650.00 | 4,650.00 | -5.97% | 2,142,210 |
| Mar 25, 2026 | 4,790.00 | 5,050.00 | 4,705.00 | 4,945.00 | 4,945.00 | 3.89% | 1,527,705 |
| Mar 24, 2026 | 4,730.00 | 4,895.00 | 4,595.00 | 4,760.00 | 4,760.00 | 5.31% | 1,070,949 |
| Mar 23, 2026 | 4,775.00 | 4,815.00 | 4,520.00 | 4,520.00 | 4,520.00 | -7.94% | 1,177,306 |
| Mar 20, 2026 | 5,020.00 | 5,050.00 | 4,810.00 | 4,910.00 | 4,910.00 | -2.19% | 1,716,882 |
| Mar 19, 2026 | 5,040.00 | 5,240.00 | 4,945.00 | 5,020.00 | 5,020.00 | -3.09% | 2,518,843 |
| Mar 18, 2026 | 5,480.00 | 5,620.00 | 5,070.00 | 5,180.00 | 5,180.00 | -6.50% | 5,366,737 |
| Mar 17, 2026 | 4,700.00 | 6,000.00 | 4,545.00 | 5,540.00 | 5,540.00 | 19.01% | 32,552,454 |
| Mar 16, 2026 | 4,920.00 | 4,965.00 | 4,550.00 | 4,655.00 | 4,655.00 | -3.62% | 2,236,224 |
| Mar 13, 2026 | 4,120.00 | 5,190.00 | 4,100.00 | 4,830.00 | 4,830.00 | 14.18% | 12,381,780 |
| Mar 12, 2026 | 4,170.00 | 4,340.00 | 4,055.00 | 4,230.00 | 4,230.00 | 1.44% | 1,480,651 |
| Mar 11, 2026 | 3,935.00 | 4,450.00 | 3,885.00 | 4,170.00 | 4,170.00 | 5.17% | 4,083,672 |
| Mar 10, 2026 | 4,060.00 | 4,315.00 | 3,965.00 | 3,965.00 | 3,965.00 | -1.00% | 2,080,358 |
| Mar 9, 2026 | 3,860.00 | 4,060.00 | 3,780.00 | 4,005.00 | 4,005.00 | -3.73% | 1,472,440 |
| Mar 6, 2026 | 4,295.00 | 4,880.00 | 4,130.00 | 4,160.00 | 4,160.00 | -2.12% | 5,573,746 |
| Mar 5, 2026 | 4,385.00 | 4,500.00 | 4,115.00 | 4,250.00 | 4,250.00 | 5.99% | 4,147,237 |
| Mar 4, 2026 | 4,420.00 | 4,550.00 | 3,715.00 | 4,010.00 | 4,010.00 | -14.95% | 4,945,551 |
| Mar 3, 2026 | 4,265.00 | 5,270.00 | 4,035.00 | 4,715.00 | 4,715.00 | 13.75% | 18,801,620 |
| Feb 27, 2026 | 3,250.00 | 4,145.00 | 3,210.00 | 4,145.00 | 4,145.00 | 29.94% | 7,720,998 |
| Feb 26, 2026 | 3,225.00 | 3,255.00 | 3,160.00 | 3,190.00 | 3,190.00 | -2.00% | 164,146 |
| Feb 25, 2026 | 3,210.00 | 3,265.00 | 3,180.00 | 3,255.00 | 3,255.00 | 1.40% | 152,915 |
| Feb 24, 2026 | 3,160.00 | 3,235.00 | 3,160.00 | 3,210.00 | 3,210.00 | 0.78% | 127,119 |
| Feb 23, 2026 | 3,150.00 | 3,210.00 | 3,105.00 | 3,185.00 | 3,185.00 | 1.11% | 94,885 |
| Feb 20, 2026 | 3,125.00 | 3,150.00 | 3,085.00 | 3,150.00 | 3,150.00 | 0.80% | 70,418 |
| Feb 19, 2026 | 3,080.00 | 3,155.00 | 3,050.00 | 3,125.00 | 3,125.00 | 2.12% | 123,188 |