Kookjeon Pharmaceutical Co., Ltd. (KOSDAQ:307750)
South Korea · Delayed Price · Currency is KRW 3,075.00
+80.00 (2.67%)
At close: May 21, 2026
Kookjeon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3,040.00 | 3,110.00 | 2,965.00 | 2,995.00 | 2,995.00 | -2.44% | 334,635 |
| May 19, 2026 | 3,130.00 | 3,215.00 | 3,030.00 | 3,070.00 | 3,070.00 | -1.76% | 248,617 |
| May 18, 2026 | 3,235.00 | 3,235.00 | 3,045.00 | 3,125.00 | 3,125.00 | -4.14% | 392,663 |
| May 15, 2026 | 3,520.00 | 3,520.00 | 3,210.00 | 3,260.00 | 3,260.00 | -5.23% | 350,597 |
| May 14, 2026 | 3,430.00 | 3,455.00 | 3,360.00 | 3,440.00 | 3,440.00 | 1.93% | 208,968 |
| May 13, 2026 | 3,490.00 | 3,560.00 | 3,340.00 | 3,375.00 | 3,375.00 | -3.57% | 313,070 |
| May 12, 2026 | 3,570.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | -1.82% | 411,381 |
| May 11, 2026 | 3,740.00 | 4,015.00 | 3,560.00 | 3,565.00 | 3,565.00 | -4.68% | 648,482 |
| May 8, 2026 | 3,750.00 | 3,820.00 | 3,700.00 | 3,740.00 | 3,740.00 | -0.27% | 263,356 |
| May 7, 2026 | 3,805.00 | 3,850.00 | 3,725.00 | 3,750.00 | 3,750.00 | -1.45% | 353,573 |
| May 6, 2026 | 3,860.00 | 3,915.00 | 3,770.00 | 3,805.00 | 3,805.00 | -1.30% | 547,159 |
| May 4, 2026 | 3,920.00 | 4,035.00 | 3,840.00 | 3,855.00 | 3,855.00 | -1.41% | 514,743 |
| Apr 30, 2026 | 4,030.00 | 4,035.00 | 3,910.00 | 3,910.00 | 3,910.00 | -2.25% | 391,476 |
| Apr 29, 2026 | 3,935.00 | 4,045.00 | 3,935.00 | 4,000.00 | 4,000.00 | 1.14% | 478,276 |
| Apr 28, 2026 | 4,035.00 | 4,070.00 | 3,955.00 | 3,955.00 | 3,955.00 | -1.98% | 450,607 |
| 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% | 607,897 |
| Apr 23, 2026 | 3,900.00 | 3,910.00 | 3,795.00 | 3,865.00 | 3,865.00 | -0.39% | 440,738 |
| Apr 22, 2026 | 3,910.00 | 4,020.00 | 3,860.00 | 3,880.00 | 3,880.00 | -0.77% | 444,655 |
| 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% | 553,421 |
| 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% | 1,164,813 |
| Apr 15, 2026 | 3,890.00 | 3,910.00 | 3,790.00 | 3,880.00 | 3,880.00 | 0.91% | 613,974 |
| Apr 14, 2026 | 3,720.00 | 3,880.00 | 3,705.00 | 3,845.00 | 3,845.00 | 4.34% | 611,022 |
| 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% | 445,113 |
| 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% | 613,617 |
| 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% | 462,947 |
| Apr 2, 2026 | 4,075.00 | 4,115.00 | 3,775.00 | 3,830.00 | 3,830.00 | -5.32% | 1,143,652 |
| Apr 1, 2026 | 4,300.00 | 4,415.00 | 4,015.00 | 4,045.00 | 4,045.00 | -4.03% | 1,832,809 |
| Mar 31, 2026 | 4,320.00 | 4,530.00 | 4,200.00 | 4,215.00 | 4,215.00 | -3.77% | 546,777 |
| Mar 30, 2026 | 4,435.00 | 4,510.00 | 4,305.00 | 4,380.00 | 4,380.00 | -5.09% | 591,132 |
| Mar 27, 2026 | 4,650.00 | 4,965.00 | 4,500.00 | 4,615.00 | 4,615.00 | -0.75% | 1,268,944 |
| Mar 26, 2026 | 5,090.00 | 5,250.00 | 4,650.00 | 4,650.00 | 4,650.00 | -5.97% | 2,151,171 |
| Mar 25, 2026 | 4,790.00 | 5,050.00 | 4,705.00 | 4,945.00 | 4,945.00 | 3.89% | 1,547,898 |
| Mar 24, 2026 | 4,730.00 | 4,895.00 | 4,595.00 | 4,760.00 | 4,760.00 | 5.31% | 1,084,120 |
| 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% | 1,754,320 |
| Mar 19, 2026 | 5,040.00 | 5,240.00 | 4,945.00 | 5,020.00 | 5,020.00 | -3.09% | 2,556,349 |
| Mar 18, 2026 | 5,480.00 | 5,620.00 | 5,070.00 | 5,180.00 | 5,180.00 | -6.50% | 5,459,048 |
| Mar 17, 2026 | 4,700.00 | 6,000.00 | 4,545.00 | 5,540.00 | 5,540.00 | 19.01% | 32,724,400 |
| 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% | 12,483,050 |
| 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% | 2,122,664 |