Kukje Pharma Co., Ltd. (KRX:002720)
South Korea · Delayed Price · Currency is KRW 3,505.00
-70.00 (-1.96%)
Jun 4, 2026, 3:30 PM KST
Kukje Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3,600.00 | 3,635.00 | 3,455.00 | 3,575.00 | 3,575.00 | -0.69% | 106,350 |
| Jun 1, 2026 | 3,680.00 | 3,685.00 | 3,530.00 | 3,600.00 | 3,600.00 | -2.44% | 125,779 |
| May 29, 2026 | 3,780.00 | 3,820.00 | 3,660.00 | 3,690.00 | 3,690.00 | -2.38% | 108,585 |
| May 28, 2026 | 3,875.00 | 3,895.00 | 3,650.00 | 3,780.00 | 3,780.00 | -2.45% | 147,985 |
| May 27, 2026 | 3,970.00 | 3,985.00 | 3,835.00 | 3,875.00 | 3,875.00 | -2.27% | 131,648 |
| May 26, 2026 | 4,080.00 | 4,105.00 | 3,960.00 | 3,965.00 | 3,965.00 | -2.70% | 75,620 |
| May 22, 2026 | 3,950.00 | 4,120.00 | 3,950.00 | 4,075.00 | 4,075.00 | 3.16% | 75,942 |
| May 21, 2026 | 4,000.00 | 4,100.00 | 3,930.00 | 3,950.00 | 3,950.00 | -1.25% | 114,463 |
| May 20, 2026 | 4,035.00 | 4,075.00 | 3,930.00 | 4,000.00 | 4,000.00 | -1.84% | 137,270 |
| May 19, 2026 | 4,100.00 | 4,160.00 | 4,045.00 | 4,075.00 | 4,075.00 | -0.85% | 97,441 |
| May 18, 2026 | 4,170.00 | 4,170.00 | 4,045.00 | 4,110.00 | 4,110.00 | -1.44% | 119,521 |
| May 15, 2026 | 4,355.00 | 4,370.00 | 4,170.00 | 4,170.00 | 4,170.00 | -4.14% | 137,241 |
| May 14, 2026 | 4,235.00 | 4,385.00 | 4,225.00 | 4,350.00 | 4,350.00 | 2.35% | 143,311 |
| May 13, 2026 | 4,315.00 | 4,380.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.39% | 74,263 |
| May 12, 2026 | 4,345.00 | 4,450.00 | 4,175.00 | 4,310.00 | 4,310.00 | 0.12% | 262,250 |
| May 11, 2026 | 4,500.00 | 4,545.00 | 4,300.00 | 4,305.00 | 4,305.00 | -4.65% | 240,682 |
| May 8, 2026 | 4,485.00 | 4,575.00 | 4,475.00 | 4,515.00 | 4,515.00 | 0.56% | 68,368 |
| May 7, 2026 | 4,470.00 | 4,555.00 | 4,380.00 | 4,490.00 | 4,490.00 | 0.22% | 145,298 |
| May 6, 2026 | 4,715.00 | 4,720.00 | 4,445.00 | 4,480.00 | 4,480.00 | -4.88% | 455,878 |
| May 4, 2026 | 4,715.00 | 4,765.00 | 4,700.00 | 4,710.00 | 4,710.00 | - | 187,138 |
| Apr 30, 2026 | 4,780.00 | 4,780.00 | 4,700.00 | 4,710.00 | 4,710.00 | -1.46% | 114,939 |
| Apr 29, 2026 | 4,765.00 | 4,780.00 | 4,705.00 | 4,780.00 | 4,780.00 | 0.63% | 76,679 |
| Apr 28, 2026 | 4,800.00 | 4,800.00 | 4,715.00 | 4,750.00 | 4,750.00 | -1.04% | 121,371 |
| Apr 27, 2026 | 4,765.00 | 4,840.00 | 4,755.00 | 4,800.00 | 4,800.00 | 0.84% | 124,618 |
| Apr 24, 2026 | 4,770.00 | 4,810.00 | 4,710.00 | 4,760.00 | 4,760.00 | -0.21% | 108,661 |
| Apr 23, 2026 | 4,790.00 | 4,800.00 | 4,700.00 | 4,770.00 | 4,770.00 | -0.10% | 201,521 |
| Apr 22, 2026 | 4,860.00 | 4,860.00 | 4,755.00 | 4,775.00 | 4,775.00 | -0.83% | 130,709 |
| Apr 21, 2026 | 4,960.00 | 4,965.00 | 4,795.00 | 4,815.00 | 4,815.00 | -2.83% | 267,591 |
| Apr 20, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,955.00 | 4,955.00 | -1.69% | 172,510 |
| Apr 17, 2026 | 4,880.00 | 5,130.00 | 4,880.00 | 5,040.00 | 5,040.00 | 3.49% | 523,328 |
| Apr 16, 2026 | 4,825.00 | 4,880.00 | 4,800.00 | 4,870.00 | 4,870.00 | 1.04% | 147,504 |
| Apr 15, 2026 | 4,890.00 | 4,895.00 | 4,780.00 | 4,820.00 | 4,820.00 | -0.62% | 161,070 |
| Apr 14, 2026 | 4,790.00 | 4,850.00 | 4,775.00 | 4,850.00 | 4,850.00 | 1.68% | 98,419 |
| Apr 13, 2026 | 4,790.00 | 4,850.00 | 4,755.00 | 4,770.00 | 4,770.00 | -1.75% | 146,447 |
| Apr 10, 2026 | 4,835.00 | 4,880.00 | 4,795.00 | 4,855.00 | 4,855.00 | 0.52% | 152,077 |
| Apr 9, 2026 | 4,795.00 | 4,925.00 | 4,715.00 | 4,830.00 | 4,830.00 | 0.84% | 232,059 |
| Apr 8, 2026 | 4,750.00 | 4,845.00 | 4,750.00 | 4,790.00 | 4,790.00 | 1.05% | 117,118 |
| Apr 7, 2026 | 4,795.00 | 4,850.00 | 4,660.00 | 4,740.00 | 4,740.00 | -1.15% | 137,925 |
| Apr 6, 2026 | 4,865.00 | 4,925.00 | 4,770.00 | 4,795.00 | 4,795.00 | -1.44% | 122,783 |
| Apr 3, 2026 | 4,775.00 | 4,900.00 | 4,770.00 | 4,865.00 | 4,865.00 | 3.07% | 136,726 |
| Apr 2, 2026 | 4,880.00 | 4,945.00 | 4,655.00 | 4,720.00 | 4,720.00 | -3.08% | 291,740 |
| Apr 1, 2026 | 4,820.00 | 4,940.00 | 4,820.00 | 4,870.00 | 4,870.00 | 1.78% | 237,986 |
| Mar 31, 2026 | 4,930.00 | 4,955.00 | 4,760.00 | 4,785.00 | 4,785.00 | -3.33% | 373,484 |
| Mar 30, 2026 | 5,060.00 | 5,060.00 | 4,915.00 | 4,950.00 | 4,950.00 | -3.51% | 224,133 |
| Mar 27, 2026 | 5,170.00 | 5,210.00 | 5,010.00 | 5,130.00 | 5,130.00 | -1.91% | 295,553 |
| Mar 26, 2026 | 5,090.00 | 5,440.00 | 5,020.00 | 5,230.00 | 5,230.00 | 2.55% | 1,141,301 |
| Mar 25, 2026 | 4,915.00 | 5,110.00 | 4,865.00 | 5,100.00 | 5,100.00 | 3.98% | 254,440 |
| Mar 24, 2026 | 4,935.00 | 4,995.00 | 4,830.00 | 4,905.00 | 4,905.00 | -0.30% | 168,914 |
| Mar 23, 2026 | 4,900.00 | 5,020.00 | 4,780.00 | 4,920.00 | 4,920.00 | -0.10% | 231,142 |
| Mar 20, 2026 | 4,930.00 | 5,050.00 | 4,710.00 | 4,925.00 | 4,925.00 | -0.20% | 364,037 |