Skip to main content
logo
Kookjeon Pharmaceutical Co., Ltd. (KOSDAQ:307750)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,957.00
-78.00 (-3.83%)
At close: Jul 28, 2026

Kookjeon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,035.002,035.001,920.001,957.001,957.00-3.83%136,480
Jul 27, 20262,060.002,120.002,000.002,035.002,035.00-2.16%102,362
Jul 24, 20262,090.002,145.002,025.002,080.002,080.00-1.19%61,050
Jul 23, 20262,000.002,115.002,000.002,105.002,105.005.25%107,951
Jul 22, 20262,015.002,085.002,000.002,000.002,000.00-0.25%101,410
Jul 21, 20262,015.002,070.001,998.002,005.002,005.00-2.67%108,078
Jul 20, 20262,145.002,145.002,010.002,060.002,060.00-3.96%91,730
Jul 16, 20262,160.002,205.002,120.002,145.002,145.00-0.46%58,952
Jul 15, 20262,095.002,260.002,095.002,155.002,155.003.11%95,094
Jul 14, 20262,155.002,180.002,040.002,090.002,090.00-4.35%89,373
Jul 13, 20262,260.002,360.002,150.002,185.002,185.00-3.53%140,949
Jul 10, 20262,155.002,285.002,155.002,265.002,265.004.38%83,620
Jul 9, 20262,165.002,255.002,120.002,170.002,170.00-1.14%125,512
Jul 8, 20262,325.002,350.002,175.002,195.002,195.00-5.79%220,581
Jul 7, 20262,250.002,355.002,230.002,330.002,330.003.56%352,494
Jul 6, 20262,245.002,275.002,185.002,250.002,250.00-0.44%104,381
Jul 3, 20262,150.002,295.002,110.002,260.002,260.004.63%80,466
Jul 2, 20262,230.002,250.002,145.002,160.002,160.00-4.00%91,971
Jul 1, 20262,170.002,320.002,130.002,250.002,250.003.69%110,625
Jun 30, 20262,235.002,285.002,150.002,170.002,170.00-2.91%76,590
Jun 29, 20261,934.002,270.001,934.002,235.002,235.0013.34%242,456
Jun 26, 20262,050.002,060.001,940.001,972.001,972.00-4.50%262,669
Jun 25, 20262,155.002,180.002,045.002,065.002,065.00-4.84%148,652
Jun 24, 20262,060.002,190.002,060.002,170.002,170.003.83%198,364
Jun 23, 20262,165.002,275.002,060.002,090.002,090.00-5.00%202,597
Jun 22, 20262,305.002,320.002,175.002,200.002,200.00-4.56%140,457
Jun 19, 20262,385.002,440.002,245.002,305.002,305.00-3.56%250,768
Jun 18, 20262,555.002,585.002,390.002,390.002,390.00-6.46%152,158
Jun 17, 20262,510.002,620.002,470.002,555.002,555.001.79%154,979
Jun 16, 20262,500.002,545.002,465.002,510.002,510.00-116,432
Jun 15, 20262,485.002,565.002,460.002,510.002,510.001.21%136,358
Jun 12, 20262,460.002,570.002,420.002,480.002,480.001.64%224,125
Jun 11, 20262,260.002,450.002,165.002,440.002,440.005.40%137,587
Jun 10, 20262,390.002,425.002,260.002,315.002,315.00-3.94%184,110
Jun 9, 20262,285.002,445.002,285.002,410.002,410.004.10%183,135
Jun 8, 20262,370.002,500.002,260.002,315.002,315.00-7.77%284,645
Jun 5, 20262,580.002,605.002,460.002,510.002,510.00-3.65%177,016
Jun 4, 20262,510.002,655.002,495.002,605.002,605.001.96%294,608
Jun 2, 20262,645.002,670.002,550.002,555.002,555.00-4.84%229,836
Jun 1, 20262,790.002,850.002,645.002,685.002,685.00-3.76%368,135
May 29, 20262,965.003,000.002,750.002,790.002,790.00-6.06%375,517
May 28, 20263,030.003,050.002,835.002,970.002,970.00-0.83%303,023
May 27, 20263,115.003,140.002,980.002,995.002,995.00-3.70%284,678
May 26, 20263,210.003,230.003,100.003,110.003,110.00-2.96%210,531
May 22, 20263,075.003,225.003,075.003,205.003,205.004.23%246,296
May 21, 20263,030.003,120.003,015.003,075.003,075.002.67%325,671
May 20, 20263,040.003,110.002,965.002,995.002,995.00-2.44%334,635
May 19, 20263,130.003,215.003,030.003,070.003,070.00-1.76%248,617
May 18, 20263,235.003,235.003,045.003,125.003,125.00-4.14%392,663
May 15, 20263,520.003,520.003,210.003,260.003,260.00-5.23%350,597