Kukje Pharma Co., Ltd. (KRX:002720)
South Korea · Delayed Price · Currency is KRW 3,230.00
-25.00 (-0.77%)
At close: Sep 22, 2026
Kukje Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,245.00 | 3,295.00 | 3,200.00 | 3,230.00 | 3,230.00 | -0.77% | 30,567 |
| Sep 21, 2026 | 3,290.00 | 3,305.00 | 3,240.00 | 3,255.00 | 3,255.00 | -0.91% | 20,704 |
| Sep 18, 2026 | 3,285.00 | 3,300.00 | 3,255.00 | 3,285.00 | 3,285.00 | 0.92% | 18,247 |
| Sep 17, 2026 | 3,250.00 | 3,295.00 | 3,235.00 | 3,255.00 | 3,255.00 | 0.15% | 17,672 |
| Sep 16, 2026 | 3,280.00 | 3,280.00 | 3,220.00 | 3,250.00 | 3,250.00 | -1.22% | 17,388 |
| Sep 15, 2026 | 3,230.00 | 3,315.00 | 3,225.00 | 3,290.00 | 3,290.00 | 0.77% | 28,156 |
| Sep 14, 2026 | 3,315.00 | 3,315.00 | 3,250.00 | 3,265.00 | 3,265.00 | -1.21% | 18,516 |
| Sep 11, 2026 | 3,335.00 | 3,450.00 | 3,260.00 | 3,305.00 | 3,305.00 | -0.60% | 43,732 |
| Sep 10, 2026 | 3,345.00 | 3,345.00 | 3,245.00 | 3,325.00 | 3,325.00 | - | 28,468 |
| Sep 9, 2026 | 3,360.00 | 3,365.00 | 3,300.00 | 3,325.00 | 3,325.00 | -0.89% | 24,253 |
| Sep 8, 2026 | 3,380.00 | 3,420.00 | 3,355.00 | 3,355.00 | 3,355.00 | -1.18% | 25,538 |
| Sep 7, 2026 | 3,430.00 | 3,430.00 | 3,370.00 | 3,395.00 | 3,395.00 | -0.59% | 23,665 |
| Sep 4, 2026 | 3,415.00 | 3,430.00 | 3,355.00 | 3,415.00 | 3,415.00 | 0.89% | 25,405 |
| Sep 3, 2026 | 3,420.00 | 3,450.00 | 3,315.00 | 3,385.00 | 3,385.00 | -0.88% | 29,457 |
| Sep 2, 2026 | 3,510.00 | 3,510.00 | 3,405.00 | 3,415.00 | 3,415.00 | -0.58% | 76,653 |
| Sep 1, 2026 | 3,350.00 | 3,580.00 | 3,310.00 | 3,435.00 | 3,435.00 | 1.48% | 181,677 |
| Aug 31, 2026 | 3,420.00 | 3,420.00 | 3,340.00 | 3,385.00 | 3,385.00 | -1.02% | 52,191 |
| Aug 28, 2026 | 3,360.00 | 3,420.00 | 3,265.00 | 3,420.00 | 3,420.00 | 1.79% | 103,116 |
| Aug 27, 2026 | 3,280.00 | 3,370.00 | 3,280.00 | 3,360.00 | 3,360.00 | 0.90% | 53,356 |
| Aug 26, 2026 | 3,335.00 | 3,440.00 | 3,290.00 | 3,330.00 | 3,330.00 | -0.15% | 92,575 |
| Aug 25, 2026 | 3,390.00 | 3,390.00 | 3,130.00 | 3,335.00 | 3,335.00 | -1.77% | 147,725 |
| Aug 24, 2026 | 3,240.00 | 3,765.00 | 3,185.00 | 3,395.00 | 3,395.00 | 5.60% | 1,031,306 |
| Aug 21, 2026 | 3,240.00 | 3,240.00 | 3,125.00 | 3,215.00 | 3,215.00 | -0.62% | 35,352 |
| Aug 20, 2026 | 3,240.00 | 3,285.00 | 3,090.00 | 3,235.00 | 3,235.00 | 1.41% | 34,536 |
| Aug 19, 2026 | 3,150.00 | 3,255.00 | 3,150.00 | 3,190.00 | 3,190.00 | -2.00% | 31,031 |
| Aug 18, 2026 | 3,355.00 | 3,355.00 | 3,235.00 | 3,255.00 | 3,255.00 | -2.98% | 27,863 |
| Aug 14, 2026 | 3,400.00 | 3,400.00 | 3,305.00 | 3,355.00 | 3,355.00 | -0.74% | 30,292 |
| Aug 13, 2026 | 3,365.00 | 3,405.00 | 3,300.00 | 3,380.00 | 3,380.00 | -0.15% | 47,727 |
| Aug 12, 2026 | 3,440.00 | 3,460.00 | 3,360.00 | 3,385.00 | 3,385.00 | -0.73% | 24,224 |
| Aug 11, 2026 | 3,395.00 | 3,500.00 | 3,395.00 | 3,410.00 | 3,410.00 | -0.73% | 25,667 |
| Aug 10, 2026 | 3,350.00 | 3,460.00 | 3,340.00 | 3,435.00 | 3,435.00 | 2.54% | 34,231 |
| Aug 7, 2026 | 3,345.00 | 3,350.00 | 3,300.00 | 3,350.00 | 3,350.00 | 0.75% | 23,445 |
| Aug 6, 2026 | 3,245.00 | 3,325.00 | 3,245.00 | 3,325.00 | 3,325.00 | 1.53% | 25,675 |
| Aug 5, 2026 | 3,300.00 | 3,360.00 | 3,250.00 | 3,275.00 | 3,275.00 | 0.31% | 43,586 |
| Aug 4, 2026 | 3,155.00 | 3,295.00 | 3,155.00 | 3,265.00 | 3,265.00 | 2.51% | 34,215 |
| Aug 3, 2026 | 3,170.00 | 3,240.00 | 3,095.00 | 3,185.00 | 3,185.00 | 0.31% | 42,163 |
| Jul 31, 2026 | 3,050.00 | 3,195.00 | 3,050.00 | 3,175.00 | 3,175.00 | 4.27% | 63,007 |
| Jul 30, 2026 | 2,810.00 | 3,115.00 | 2,810.00 | 3,045.00 | 3,045.00 | -1.46% | 50,417 |
| Jul 29, 2026 | 3,165.00 | 3,190.00 | 2,965.00 | 3,090.00 | 3,090.00 | -2.98% | 155,222 |
| Jul 28, 2026 | 3,270.00 | 3,270.00 | 3,140.00 | 3,185.00 | 3,185.00 | -3.48% | 39,556 |
| Jul 27, 2026 | 3,310.00 | 3,395.00 | 3,245.00 | 3,300.00 | 3,300.00 | - | 34,012 |
| Jul 24, 2026 | 3,370.00 | 3,420.00 | 3,280.00 | 3,300.00 | 3,300.00 | -2.08% | 35,286 |
| Jul 23, 2026 | 3,250.00 | 3,375.00 | 3,250.00 | 3,370.00 | 3,370.00 | 1.51% | 43,507 |
| Jul 22, 2026 | 3,335.00 | 3,395.00 | 3,200.00 | 3,320.00 | 3,320.00 | -0.30% | 51,525 |
| Jul 21, 2026 | 3,315.00 | 3,380.00 | 3,270.00 | 3,330.00 | 3,330.00 | -1.77% | 42,859 |
| Jul 20, 2026 | 3,500.00 | 3,515.00 | 3,300.00 | 3,390.00 | 3,390.00 | -2.87% | 52,877 |
| Jul 16, 2026 | 3,430.00 | 3,590.00 | 3,400.00 | 3,490.00 | 3,490.00 | 2.05% | 103,070 |
| Jul 15, 2026 | 3,360.00 | 3,465.00 | 3,360.00 | 3,420.00 | 3,420.00 | 0.88% | 66,621 |
| Jul 14, 2026 | 3,445.00 | 3,445.00 | 3,295.00 | 3,390.00 | 3,390.00 | -1.31% | 102,565 |
| Jul 13, 2026 | 3,455.00 | 3,520.00 | 3,350.00 | 3,435.00 | 3,435.00 | -0.58% | 53,948 |