Kukje Pharma Co., Ltd. (KRX:002720)
South Korea · Delayed Price · Currency is KRW 4,870.00
+85.00 (1.78%)
Apr 1, 2026, 3:30 PM KST
Kukje Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,820.00 | 4,940.00 | 4,820.00 | 4,870.00 | 4,870.00 | 1.78% | 232,013 |
| Mar 31, 2026 | 4,930.00 | 4,955.00 | 4,760.00 | 4,785.00 | 4,785.00 | -3.33% | 372,517 |
| Mar 30, 2026 | 5,060.00 | 5,060.00 | 4,915.00 | 4,950.00 | 4,950.00 | -3.51% | 223,397 |
| Mar 27, 2026 | 5,170.00 | 5,210.00 | 5,010.00 | 5,130.00 | 5,130.00 | -1.91% | 295,152 |
| Mar 26, 2026 | 5,090.00 | 5,440.00 | 5,020.00 | 5,230.00 | 5,230.00 | 2.55% | 1,136,104 |
| Mar 25, 2026 | 4,915.00 | 5,110.00 | 4,865.00 | 5,100.00 | 5,100.00 | 3.98% | 249,826 |
| Mar 24, 2026 | 4,935.00 | 4,995.00 | 4,830.00 | 4,905.00 | 4,905.00 | -0.30% | 168,571 |
| Mar 23, 2026 | 4,900.00 | 5,020.00 | 4,780.00 | 4,920.00 | 4,920.00 | -0.10% | 229,557 |
| Mar 20, 2026 | 4,930.00 | 5,050.00 | 4,710.00 | 4,925.00 | 4,925.00 | -0.20% | 360,808 |
| Mar 19, 2026 | 5,080.00 | 5,080.00 | 4,860.00 | 4,935.00 | 4,935.00 | -2.28% | 550,327 |
| Mar 18, 2026 | 5,100.00 | 5,100.00 | 4,980.00 | 5,050.00 | 5,050.00 | -0.20% | 317,437 |
| Mar 17, 2026 | 4,985.00 | 5,110.00 | 4,965.00 | 5,060.00 | 5,060.00 | 1.91% | 341,472 |
| Mar 16, 2026 | 4,930.00 | 5,050.00 | 4,895.00 | 4,965.00 | 4,965.00 | 0.71% | 257,371 |
| Mar 13, 2026 | 4,870.00 | 5,030.00 | 4,805.00 | 4,930.00 | 4,930.00 | 0.41% | 242,795 |
| Mar 12, 2026 | 4,905.00 | 4,965.00 | 4,830.00 | 4,910.00 | 4,910.00 | 0.10% | 194,368 |
| Mar 11, 2026 | 4,890.00 | 4,995.00 | 4,840.00 | 4,905.00 | 4,875.00 | 0.72% | 340,685 |
| Mar 10, 2026 | 4,890.00 | 5,010.00 | 4,835.00 | 4,870.00 | 4,840.21 | -0.10% | 312,950 |
| Mar 9, 2026 | 4,800.00 | 4,925.00 | 4,740.00 | 4,875.00 | 4,845.18 | -1.42% | 403,119 |
| Mar 6, 2026 | 4,990.00 | 5,160.00 | 4,830.00 | 4,945.00 | 4,914.76 | -0.90% | 552,221 |
| Mar 5, 2026 | 4,865.00 | 5,140.00 | 4,850.00 | 4,990.00 | 4,959.48 | 6.40% | 1,063,929 |
| Mar 4, 2026 | 4,810.00 | 5,240.00 | 4,500.00 | 4,690.00 | 4,661.31 | -2.60% | 1,938,531 |
| Mar 3, 2026 | 4,700.00 | 5,070.00 | 4,640.00 | 4,815.00 | 4,785.55 | 0.84% | 1,138,025 |
| Feb 27, 2026 | 4,700.00 | 5,470.00 | 4,625.00 | 4,775.00 | 4,745.80 | 2.03% | 6,567,823 |
| Feb 26, 2026 | 4,760.00 | 4,765.00 | 4,615.00 | 4,680.00 | 4,651.38 | -2.09% | 352,438 |
| Feb 25, 2026 | 4,880.00 | 4,895.00 | 4,720.00 | 4,780.00 | 4,750.76 | -2.25% | 398,504 |
| Feb 24, 2026 | 4,800.00 | 4,900.00 | 4,735.00 | 4,890.00 | 4,860.09 | 1.98% | 559,259 |
| Feb 23, 2026 | 4,685.00 | 4,850.00 | 4,645.00 | 4,795.00 | 4,765.67 | 2.90% | 607,132 |
| Feb 20, 2026 | 4,575.00 | 4,660.00 | 4,550.00 | 4,660.00 | 4,631.50 | 1.64% | 334,713 |
| Feb 19, 2026 | 4,480.00 | 4,600.00 | 4,470.00 | 4,585.00 | 4,556.96 | 2.12% | 187,029 |
| Feb 13, 2026 | 4,560.00 | 4,560.00 | 4,465.00 | 4,490.00 | 4,462.54 | -1.86% | 70,007 |
| Feb 12, 2026 | 4,575.00 | 4,580.00 | 4,505.00 | 4,575.00 | 4,547.02 | -0.11% | 70,084 |
| Feb 11, 2026 | 4,625.00 | 4,630.00 | 4,565.00 | 4,580.00 | 4,551.99 | -0.97% | 75,400 |
| Feb 10, 2026 | 4,570.00 | 4,660.00 | 4,570.00 | 4,625.00 | 4,596.71 | 0.98% | 156,275 |
| Feb 9, 2026 | 4,550.00 | 4,630.00 | 4,530.00 | 4,580.00 | 4,551.99 | -0.11% | 141,091 |
| Feb 6, 2026 | 4,545.00 | 4,800.00 | 4,340.00 | 4,585.00 | 4,556.96 | 0.88% | 444,013 |
| Feb 5, 2026 | 4,540.00 | 4,565.00 | 4,485.00 | 4,545.00 | 4,517.20 | 0.11% | 114,309 |
| Feb 4, 2026 | 4,455.00 | 4,555.00 | 4,435.00 | 4,540.00 | 4,512.23 | 1.68% | 112,034 |
| Feb 3, 2026 | 4,460.00 | 4,495.00 | 4,390.00 | 4,465.00 | 4,437.69 | 0.22% | 135,205 |
| Feb 2, 2026 | 4,500.00 | 4,520.00 | 4,390.00 | 4,455.00 | 4,427.75 | -1.33% | 138,664 |
| Jan 30, 2026 | 4,610.00 | 4,625.00 | 4,485.00 | 4,515.00 | 4,487.39 | -2.06% | 144,513 |
| Jan 29, 2026 | 4,595.00 | 4,610.00 | 4,460.00 | 4,610.00 | 4,581.80 | 0.22% | 247,666 |
| Jan 28, 2026 | 4,600.00 | 4,640.00 | 4,565.00 | 4,600.00 | 4,571.87 | - | 223,116 |
| Jan 27, 2026 | 4,575.00 | 4,630.00 | 4,525.00 | 4,600.00 | 4,571.87 | 0.55% | 241,596 |
| Jan 26, 2026 | 4,535.00 | 4,595.00 | 4,485.00 | 4,575.00 | 4,547.02 | 1.44% | 270,532 |
| Jan 23, 2026 | 4,475.00 | 4,530.00 | 4,410.00 | 4,510.00 | 4,482.42 | 0.78% | 175,318 |
| Jan 22, 2026 | 4,385.00 | 4,485.00 | 4,340.00 | 4,475.00 | 4,447.63 | 2.17% | 161,988 |
| Jan 21, 2026 | 4,450.00 | 4,450.00 | 4,290.00 | 4,380.00 | 4,353.21 | -1.79% | 152,181 |
| Jan 20, 2026 | 4,315.00 | 4,560.00 | 4,315.00 | 4,460.00 | 4,432.72 | 3.48% | 478,915 |
| Jan 19, 2026 | 4,260.00 | 4,345.00 | 4,200.00 | 4,310.00 | 4,283.64 | 1.77% | 137,349 |
| Jan 16, 2026 | 4,130.00 | 4,265.00 | 4,105.00 | 4,235.00 | 4,209.10 | 3.29% | 155,090 |