Kukje Pharma Co., Ltd. (KRX:002720)
South Korea · Delayed Price · Currency is KRW 4,625.00
-5.00 (-0.11%)
At close: Sep 15, 2025
Kukje Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,605.00 | 4,650.00 | 4,550.00 | 4,630.00 | 4,630.00 | 0.65% | 121,212 |
| Sep 11, 2025 | 4,600.00 | 4,615.00 | 4,570.00 | 4,600.00 | 4,600.00 | - | 42,095 |
| Sep 10, 2025 | 4,540.00 | 4,605.00 | 4,540.00 | 4,600.00 | 4,600.00 | 1.10% | 75,691 |
| Sep 9, 2025 | 4,545.00 | 4,575.00 | 4,535.00 | 4,550.00 | 4,550.00 | -0.33% | 45,177 |
| Sep 8, 2025 | 4,555.00 | 4,580.00 | 4,520.00 | 4,565.00 | 4,565.00 | 0.77% | 54,819 |
| Sep 5, 2025 | 4,685.00 | 4,685.00 | 4,460.00 | 4,530.00 | 4,530.00 | -5.53% | 426,306 |
| Sep 4, 2025 | 4,790.00 | 4,810.00 | 4,770.00 | 4,795.00 | 4,795.00 | 0.10% | 43,786 |
| Sep 3, 2025 | 4,730.00 | 4,795.00 | 4,730.00 | 4,790.00 | 4,790.00 | 1.38% | 84,591 |
| Sep 2, 2025 | 4,640.00 | 4,735.00 | 4,640.00 | 4,725.00 | 4,725.00 | 1.29% | 52,677 |
| Sep 1, 2025 | 4,690.00 | 4,690.00 | 4,650.00 | 4,665.00 | 4,665.00 | -0.74% | 32,215 |
| Aug 29, 2025 | 4,725.00 | 4,750.00 | 4,660.00 | 4,700.00 | 4,700.00 | -0.53% | 46,130 |
| Aug 28, 2025 | 4,745.00 | 4,745.00 | 4,690.00 | 4,725.00 | 4,725.00 | -0.53% | 57,364 |
| Aug 27, 2025 | 4,765.00 | 4,770.00 | 4,710.00 | 4,750.00 | 4,750.00 | -0.31% | 59,547 |
| Aug 26, 2025 | 4,755.00 | 4,765.00 | 4,715.00 | 4,765.00 | 4,765.00 | 0.11% | 41,057 |
| Aug 25, 2025 | 4,735.00 | 4,775.00 | 4,730.00 | 4,760.00 | 4,760.00 | 0.63% | 44,423 |
| Aug 22, 2025 | 4,700.00 | 4,740.00 | 4,695.00 | 4,730.00 | 4,730.00 | 0.53% | 48,225 |
| Aug 21, 2025 | 4,670.00 | 4,705.00 | 4,655.00 | 4,705.00 | 4,705.00 | 0.43% | 53,251 |
| Aug 20, 2025 | 4,710.00 | 4,735.00 | 4,605.00 | 4,685.00 | 4,685.00 | -1.37% | 83,244 |
| Aug 19, 2025 | 4,760.00 | 4,760.00 | 4,690.00 | 4,750.00 | 4,750.00 | -0.21% | 62,885 |
| Aug 18, 2025 | 4,795.00 | 4,800.00 | 4,665.00 | 4,760.00 | 4,760.00 | -0.73% | 87,927 |
| Aug 14, 2025 | 4,760.00 | 4,850.00 | 4,740.00 | 4,795.00 | 4,795.00 | - | 88,692 |
| Aug 13, 2025 | 4,750.00 | 4,850.00 | 4,735.00 | 4,795.00 | 4,795.00 | 0.84% | 172,363 |
| Aug 12, 2025 | 4,755.00 | 4,805.00 | 4,690.00 | 4,755.00 | 4,755.00 | 0.42% | 80,188 |
| Aug 11, 2025 | 4,715.00 | 4,740.00 | 4,690.00 | 4,735.00 | 4,735.00 | -0.32% | 49,028 |
| Aug 8, 2025 | 4,700.00 | 4,760.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.85% | 70,010 |
| Aug 7, 2025 | 4,705.00 | 4,735.00 | 4,695.00 | 4,710.00 | 4,710.00 | -0.32% | 37,572 |
| Aug 6, 2025 | 4,730.00 | 4,745.00 | 4,700.00 | 4,725.00 | 4,725.00 | -0.32% | 39,966 |
| Aug 5, 2025 | 4,660.00 | 4,760.00 | 4,660.00 | 4,740.00 | 4,740.00 | 1.39% | 88,107 |
| Aug 4, 2025 | 4,650.00 | 4,675.00 | 4,550.00 | 4,675.00 | 4,675.00 | -0.21% | 92,160 |
| Aug 1, 2025 | 4,720.00 | 4,720.00 | 4,570.00 | 4,685.00 | 4,685.00 | -1.06% | 151,019 |
| Jul 31, 2025 | 4,700.00 | 4,740.00 | 4,685.00 | 4,735.00 | 4,735.00 | 0.64% | 66,070 |
| Jul 30, 2025 | 4,660.00 | 4,720.00 | 4,660.00 | 4,705.00 | 4,705.00 | 0.97% | 67,348 |
| Jul 29, 2025 | 4,720.00 | 4,750.00 | 4,620.00 | 4,660.00 | 4,660.00 | -1.27% | 83,875 |
| Jul 28, 2025 | 4,805.00 | 4,830.00 | 4,720.00 | 4,720.00 | 4,720.00 | -2.28% | 128,075 |
| Jul 25, 2025 | 4,835.00 | 4,835.00 | 4,780.00 | 4,830.00 | 4,830.00 | -0.21% | 54,446 |
| Jul 24, 2025 | 4,845.00 | 4,885.00 | 4,790.00 | 4,840.00 | 4,840.00 | -0.10% | 93,161 |
| Jul 23, 2025 | 4,830.00 | 4,865.00 | 4,765.00 | 4,845.00 | 4,845.00 | 0.41% | 115,272 |
| Jul 22, 2025 | 4,865.00 | 4,900.00 | 4,770.00 | 4,825.00 | 4,825.00 | -1.13% | 173,076 |
| Jul 21, 2025 | 4,950.00 | 4,950.00 | 4,870.00 | 4,880.00 | 4,880.00 | -1.51% | 135,095 |
| Jul 18, 2025 | 5,060.00 | 5,060.00 | 4,930.00 | 4,955.00 | 4,955.00 | -2.08% | 238,741 |
| Jul 17, 2025 | 4,840.00 | 5,060.00 | 4,815.00 | 5,060.00 | 5,060.00 | 4.22% | 633,194 |
| Jul 16, 2025 | 4,930.00 | 4,930.00 | 4,815.00 | 4,855.00 | 4,855.00 | -1.52% | 149,189 |
| Jul 15, 2025 | 4,935.00 | 4,940.00 | 4,885.00 | 4,930.00 | 4,930.00 | -0.10% | 90,021 |
| Jul 14, 2025 | 4,955.00 | 4,975.00 | 4,875.00 | 4,935.00 | 4,935.00 | -0.40% | 151,051 |
| Jul 11, 2025 | 4,945.00 | 5,000.00 | 4,930.00 | 4,955.00 | 4,955.00 | 0.20% | 184,674 |
| Jul 10, 2025 | 4,930.00 | 4,985.00 | 4,880.00 | 4,945.00 | 4,945.00 | 0.82% | 155,465 |
| Jul 9, 2025 | 4,920.00 | 4,925.00 | 4,855.00 | 4,905.00 | 4,905.00 | -0.30% | 97,217 |
| Jul 8, 2025 | 4,910.00 | 4,940.00 | 4,870.00 | 4,920.00 | 4,920.00 | -0.10% | 107,038 |
| Jul 7, 2025 | 4,825.00 | 4,980.00 | 4,825.00 | 4,925.00 | 4,925.00 | 1.76% | 258,188 |
| Jul 4, 2025 | 4,940.00 | 4,945.00 | 4,815.00 | 4,840.00 | 4,840.00 | -1.93% | 129,156 |