KUKJEON Co.Ltd 307750
KRX · South Korea · Process Industries
KRW 2,360.00+5.00 (+0.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,360.00 | +0.21% | KRW 2,350.00 | KRW 2,395.00 | KRW 2,330.00 | 169.46K |
| 2026-10-01 | KRW 2,355.00 | +3.74% | KRW 2,270.00 | KRW 2,355.00 | KRW 2,255.00 | 76.13K |
| 2026-09-30 | KRW 2,270.00 | -0.22% | KRW 2,275.00 | KRW 2,315.00 | KRW 2,265.00 | 57.78K |
| 2026-09-29 | KRW 2,275.00 | -3.19% | KRW 2,355.00 | KRW 2,355.00 | KRW 2,270.00 | 79.15K |
| 2026-09-28 | KRW 2,350.00 | +4.44% | KRW 2,285.00 | KRW 2,370.00 | KRW 2,250.00 | 160.42K |
| 2026-09-23 | KRW 2,250.00 | -1.75% | KRW 2,275.00 | KRW 2,300.00 | KRW 2,230.00 | 65.39K |
| 2026-09-22 | KRW 2,290.00 | -0.65% | KRW 2,330.00 | KRW 2,330.00 | KRW 2,270.00 | 66.23K |
| 2026-09-21 | KRW 2,305.00 | -1.71% | KRW 2,340.00 | KRW 2,355.00 | KRW 2,295.00 | 70.49K |
| 2026-09-18 | KRW 2,345.00 | +1.96% | KRW 2,315.00 | KRW 2,375.00 | KRW 2,310.00 | 168.91K |
| 2026-09-17 | KRW 2,300.00 | -1.71% | KRW 2,330.00 | KRW 2,340.00 | KRW 2,270.00 | 226.08K |
| 2026-09-16 | KRW 2,340.00 | +3.54% | KRW 2,255.00 | KRW 2,370.00 | KRW 2,240.00 | 252.05K |
| 2026-09-15 | KRW 2,260.00 | +2.26% | KRW 2,210.00 | KRW 2,300.00 | KRW 2,200.00 | 117.34K |
| 2026-09-14 | KRW 2,210.00 | -1.56% | KRW 2,230.00 | KRW 2,255.00 | KRW 2,200.00 | 70.89K |
| 2026-09-11 | KRW 2,245.00 | -0.44% | KRW 2,250.00 | KRW 2,275.00 | KRW 2,205.00 | 97.89K |
| 2026-09-10 | KRW 2,255.00 | -1.31% | KRW 2,285.00 | KRW 2,295.00 | KRW 2,205.00 | 122.92K |
| 2026-09-09 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,310.00 | KRW 2,275.00 | 128.13K |
| 2026-09-08 | KRW 2,285.00 | -1.08% | KRW 2,315.00 | KRW 2,345.00 | KRW 2,280.00 | 147.42K |
| 2026-09-07 | KRW 2,310.00 | -1.28% | KRW 2,350.00 | KRW 2,390.00 | KRW 2,305.00 | 143.56K |
| 2026-09-04 | KRW 2,340.00 | +2.63% | KRW 2,290.00 | KRW 2,345.00 | KRW 2,280.00 | 186.16K |
| 2026-09-03 | KRW 2,280.00 | -1.72% | KRW 2,330.00 | KRW 2,375.00 | KRW 2,255.00 | 243.46K |
| 2026-09-02 | KRW 2,320.00 | -2.52% | KRW 2,375.00 | KRW 2,405.00 | KRW 2,290.00 | 414.18K |
| 2026-09-01 | KRW 2,380.00 | +5.54% | KRW 2,235.00 | KRW 2,685.00 | KRW 2,200.00 | 2.48M |
| 2026-08-31 | KRW 2,255.00 | -0.44% | KRW 2,230.00 | KRW 2,280.00 | KRW 2,170.00 | 109.17K |
| 2026-08-28 | KRW 2,265.00 | +1.12% | KRW 2,220.00 | KRW 2,290.00 | KRW 2,200.00 | 194.87K |
| 2026-08-27 | KRW 2,240.00 | -3.66% | KRW 2,305.00 | KRW 2,310.00 | KRW 2,210.00 | 327.39K |
| 2026-08-26 | KRW 2,325.00 | +7.39% | KRW 2,200.00 | KRW 2,600.00 | KRW 2,150.00 | 2.54M |
| 2026-08-25 | KRW 2,165.00 | +0.70% | KRW 2,125.00 | KRW 2,185.00 | KRW 2,065.00 | 83.76K |
| 2026-08-24 | KRW 2,150.00 | +2.63% | KRW 2,100.00 | KRW 2,245.00 | KRW 2,100.00 | 192.09K |
| 2026-08-21 | KRW 2,095.00 | -4.56% | KRW 2,155.00 | KRW 2,195.00 | KRW 2,065.00 | 64.47K |
| 2026-08-20 | KRW 2,195.00 | +2.33% | KRW 2,150.00 | KRW 2,200.00 | KRW 2,130.00 | 86.61K |
| 2026-08-19 | KRW 2,145.00 | -2.50% | KRW 2,130.00 | KRW 2,190.00 | KRW 2,095.00 | 68.66K |
| 2026-08-18 | KRW 2,200.00 | -4.76% | KRW 2,310.00 | KRW 2,310.00 | KRW 2,160.00 | 98.25K |
| 2026-08-14 | KRW 2,310.00 | +1.32% | KRW 2,305.00 | KRW 2,360.00 | KRW 2,265.00 | 89.48K |
| 2026-08-13 | KRW 2,280.00 | -1.30% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,250.00 | 64.66K |
| 2026-08-12 | KRW 2,310.00 | -0.43% | KRW 2,305.00 | KRW 2,335.00 | KRW 2,275.00 | 75.33K |
| 2026-08-11 | KRW 2,320.00 | +0.43% | KRW 2,290.00 | KRW 2,335.00 | KRW 2,210.00 | 57.06K |
| 2026-08-10 | KRW 2,310.00 | +7.69% | KRW 2,150.00 | KRW 2,340.00 | KRW 2,150.00 | 133.84K |
| 2026-08-07 | KRW 2,145.00 | -1.38% | KRW 2,175.00 | KRW 2,210.00 | KRW 2,115.00 | 92.08K |
| 2026-08-06 | KRW 2,175.00 | 0.00% | KRW 2,175.00 | KRW 2,180.00 | KRW 2,115.00 | 51.39K |
| 2026-08-05 | KRW 2,175.00 | +0.93% | KRW 2,170.00 | KRW 2,220.00 | KRW 2,150.00 | 90.18K |
| 2026-08-04 | KRW 2,155.00 | +5.38% | KRW 2,005.00 | KRW 2,160.00 | KRW 2,000.00 | 103.03K |
| 2026-08-03 | KRW 2,045.00 | +2.82% | KRW 1,989.00 | KRW 2,090.00 | KRW 1,986.00 | 101.25K |
| 2026-07-31 | KRW 1,989.00 | +10.50% | KRW 1,832.00 | KRW 2,020.00 | KRW 1,832.00 | 138.90K |
| 2026-07-30 | KRW 1,800.00 | -1.64% | KRW 1,700.00 | KRW 1,940.00 | KRW 1,700.00 | 198.35K |
| 2026-07-29 | KRW 1,830.00 | -6.49% | KRW 1,950.00 | KRW 1,998.00 | KRW 1,789.00 | 339.38K |
| 2026-07-28 | KRW 1,957.00 | -3.83% | KRW 2,035.00 | KRW 2,035.00 | KRW 1,920.00 | 136.61K |
| 2026-07-27 | KRW 2,035.00 | -2.16% | KRW 2,060.00 | KRW 2,120.00 | KRW 2,000.00 | 102.37K |
| 2026-07-24 | KRW 2,080.00 | -1.19% | KRW 2,090.00 | KRW 2,145.00 | KRW 2,025.00 | 61.05K |
| 2026-07-23 | KRW 2,105.00 | +5.25% | KRW 2,000.00 | KRW 2,115.00 | KRW 2,000.00 | 107.95K |
| 2026-07-22 | KRW 2,000.00 | -0.25% | KRW 2,015.00 | KRW 2,085.00 | KRW 2,000.00 | 101.41K |
| 2026-07-21 | KRW 2,005.00 | -2.67% | KRW 2,015.00 | KRW 2,070.00 | KRW 1,998.00 | 108.39K |
| 2026-07-20 | KRW 2,060.00 | -3.96% | KRW 2,145.00 | KRW 2,145.00 | KRW 2,010.00 | 92.23K |
| 2026-07-16 | KRW 2,145.00 | -0.46% | KRW 2,160.00 | KRW 2,205.00 | KRW 2,120.00 | 58.98K |
| 2026-07-15 | KRW 2,155.00 | +3.11% | KRW 2,095.00 | KRW 2,260.00 | KRW 2,095.00 | 96.80K |
| 2026-07-14 | KRW 2,090.00 | -4.35% | KRW 2,155.00 | KRW 2,180.00 | KRW 2,040.00 | 132.33K |
| 2026-07-13 | KRW 2,185.00 | -3.53% | KRW 2,260.00 | KRW 2,360.00 | KRW 2,150.00 | 141.92K |
| 2026-07-10 | KRW 2,265.00 | +4.38% | KRW 2,155.00 | KRW 2,285.00 | KRW 2,155.00 | 84.10K |
| 2026-07-09 | KRW 2,170.00 | -1.14% | KRW 2,165.00 | KRW 2,255.00 | KRW 2,120.00 | 125.76K |
| 2026-07-08 | KRW 2,195.00 | -5.79% | KRW 2,325.00 | KRW 2,350.00 | KRW 2,175.00 | 220.63K |
| 2026-07-07 | KRW 2,330.00 | +3.56% | KRW 2,250.00 | KRW 2,355.00 | KRW 2,230.00 | 352.49K |
| 2026-07-06 | KRW 2,250.00 | -0.44% | KRW 2,245.00 | KRW 2,275.00 | KRW 2,185.00 | 104.38K |
| 2026-07-03 | KRW 2,260.00 | +4.63% | KRW 2,150.00 | KRW 2,295.00 | KRW 2,110.00 | 80.52K |
| 2026-07-02 | KRW 2,160.00 | -4.00% | KRW 2,230.00 | KRW 2,250.00 | KRW 2,145.00 | 92.11K |
| 2026-07-01 | KRW 2,250.00 | +3.69% | KRW 2,170.00 | KRW 2,320.00 | KRW 2,130.00 | 110.97K |
| 2026-06-30 | KRW 2,170.00 | -2.91% | KRW 2,235.00 | KRW 2,285.00 | KRW 2,150.00 | 77.08K |
| 2026-06-29 | KRW 2,235.00 | +13.34% | KRW 1,934.00 | KRW 2,270.00 | KRW 1,934.00 | 242.46K |
| 2026-06-26 | KRW 1,972.00 | -4.50% | KRW 2,050.00 | KRW 2,060.00 | KRW 1,940.00 | 263.82K |
| 2026-06-25 | KRW 2,065.00 | -4.84% | KRW 2,155.00 | KRW 2,180.00 | KRW 2,045.00 | 148.66K |
| 2026-06-24 | KRW 2,170.00 | +3.83% | KRW 2,060.00 | KRW 2,190.00 | KRW 2,060.00 | 198.36K |
| 2026-06-23 | KRW 2,090.00 | -5.00% | KRW 2,165.00 | KRW 2,275.00 | KRW 2,060.00 | 202.60K |
| 2026-06-22 | KRW 2,200.00 | -4.56% | KRW 2,305.00 | KRW 2,320.00 | KRW 2,175.00 | 140.46K |
| 2026-06-19 | KRW 2,305.00 | -3.56% | KRW 2,385.00 | KRW 2,440.00 | KRW 2,245.00 | 251.01K |
| 2026-06-18 | KRW 2,390.00 | -6.46% | KRW 2,555.00 | KRW 2,585.00 | KRW 2,390.00 | 152.99K |
| 2026-06-17 | KRW 2,555.00 | +1.79% | KRW 2,510.00 | KRW 2,620.00 | KRW 2,470.00 | 155.12K |
| 2026-06-16 | KRW 2,510.00 | 0.00% | KRW 2,500.00 | KRW 2,545.00 | KRW 2,465.00 | 116.43K |
| 2026-06-15 | KRW 2,510.00 | +1.21% | KRW 2,485.00 | KRW 2,565.00 | KRW 2,460.00 | 136.36K |
| 2026-06-12 | KRW 2,480.00 | +1.64% | KRW 2,460.00 | KRW 2,570.00 | KRW 2,420.00 | 224.13K |
| 2026-06-11 | KRW 2,440.00 | +5.40% | KRW 2,260.00 | KRW 2,450.00 | KRW 2,165.00 | 137.81K |
| 2026-06-10 | KRW 2,315.00 | -3.94% | KRW 2,390.00 | KRW 2,425.00 | KRW 2,260.00 | 4 |
| 2026-06-09 | KRW 2,410.00 | +4.10% | KRW 2,285.00 | KRW 2,445.00 | KRW 2,285.00 | 183.14K |
| 2026-06-08 | KRW 2,315.00 | -7.77% | KRW 2,370.00 | KRW 2,500.00 | KRW 2,260.00 | 292.02K |
| 2026-06-05 | KRW 2,510.00 | -3.65% | KRW 2,580.00 | KRW 2,605.00 | KRW 2,460.00 | 177.02K |
| 2026-06-04 | KRW 2,605.00 | +1.96% | KRW 2,510.00 | KRW 2,655.00 | KRW 2,495.00 | 295.68K |
| 2026-06-02 | KRW 2,555.00 | -4.84% | KRW 2,645.00 | KRW 2,670.00 | KRW 2,550.00 | 230.26K |
| 2026-06-01 | KRW 2,685.00 | -3.76% | KRW 2,790.00 | KRW 2,850.00 | KRW 2,645.00 | 368.14K |
| 2026-05-29 | KRW 2,790.00 | -6.06% | KRW 2,965.00 | KRW 3,000.00 | KRW 2,750.00 | 378.57K |
| 2026-05-28 | KRW 2,970.00 | -0.83% | KRW 3,030.00 | KRW 3,050.00 | KRW 2,835.00 | 304.06K |
| 2026-05-27 | KRW 2,995.00 | -3.70% | KRW 3,115.00 | KRW 3,140.00 | KRW 2,980.00 | 285.96K |
| 2026-05-26 | KRW 3,110.00 | -2.96% | KRW 3,210.00 | KRW 3,230.00 | KRW 3,100.00 | 211.63K |
| 2026-05-22 | KRW 3,205.00 | +4.23% | KRW 3,075.00 | KRW 3,225.00 | KRW 3,075.00 | 246.30K |