Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,120.00 | 1,228.00 | 1,118.00 | 1,204.00 | 18,060.00 | 464,348 |
| 2024-07-03 | 1,090.00 | 1,143.00 | 1,083.00 | 1,130.00 | 16,950.00 | 159,227 |
| 2024-07-02 | 1,090.00 | 1,108.00 | 1,060.00 | 1,091.00 | 16,365.00 | 132,624 |
| 2024-07-01 | 1,120.00 | 1,120.00 | 1,085.00 | 1,090.00 | 16,350.00 | 104,435 |
| 2024-06-28 | 1,085.00 | 1,135.00 | 1,057.00 | 1,118.00 | 16,770.00 | 201,328 |
| 2024-06-27 | 1,076.00 | 1,161.00 | 1,068.00 | 1,093.00 | 16,395.00 | 247,720 |
| 2024-06-26 | 1,050.00 | 1,085.00 | 1,040.00 | 1,077.00 | 16,155.00 | 136,384 |
| 2024-06-25 | 1,042.00 | 1,100.00 | 1,040.00 | 1,047.00 | 15,705.00 | 148,519 |
| 2024-06-24 | 1,049.00 | 1,113.00 | 1,005.00 | 1,072.00 | 16,080.00 | 279,876 |
| 2024-06-21 | 1,175.00 | 1,179.00 | 1,045.00 | 1,055.00 | 15,825.00 | 767,563 |
| 2024-06-20 | 1,263.00 | 1,292.00 | 1,197.00 | 1,209.00 | 18,135.00 | 260,872 |
| 2024-06-19 | 1,303.00 | 1,310.00 | 1,275.00 | 1,275.00 | 19,125.00 | 141,173 |
| 2024-06-18 | 1,319.00 | 1,329.00 | 1,277.00 | 1,304.00 | 19,560.00 | 237,179 |
| 2024-06-17 | 1,308.00 | 1,349.00 | 1,286.00 | 1,318.00 | 19,770.00 | 314,816 |
| 2024-06-14 | 1,274.00 | 1,340.00 | 1,251.00 | 1,304.00 | 19,560.00 | 357,262 |
| 2024-06-13 | 1,305.00 | 1,338.00 | 1,267.00 | 1,282.00 | 19,230.00 | 182,277 |
| 2024-06-12 | 1,370.00 | 1,410.00 | 1,280.00 | 1,283.00 | 19,245.00 | 450,716 |
| 2024-06-11 | 1,280.00 | 1,397.00 | 1,258.00 | 1,370.00 | 20,550.00 | 636,185 |
| 2024-06-10 | 1,376.00 | 1,376.00 | 1,281.00 | 1,291.00 | 19,365.00 | 418,964 |
| 2024-06-07 | 1,194.00 | 1,419.00 | 1,189.00 | 1,383.00 | 20,745.00 | 2,170,412 |
| 2024-06-05 | 1,165.00 | 1,195.00 | 1,145.00 | 1,194.00 | 17,910.00 | 224,712 |
| 2024-06-04 | 1,191.00 | 1,203.00 | 1,152.00 | 1,165.00 | 17,475.00 | 186,807 |
| 2024-06-03 | 1,186.00 | 1,322.00 | 1,183.00 | 1,191.00 | 17,865.00 | 481,114 |
| 2024-05-31 | 1,185.00 | 1,219.00 | 1,177.00 | 1,181.00 | 17,715.00 | 101,689 |
| 2024-05-30 | 1,201.00 | 1,218.00 | 1,171.00 | 1,187.00 | 17,805.00 | 223,179 |
| 2024-05-29 | 1,263.00 | 1,265.00 | 1,201.00 | 1,207.00 | 18,105.00 | 255,150 |
| 2024-05-28 | 1,319.00 | 1,328.00 | 1,258.00 | 1,263.00 | 18,945.00 | 178,086 |
| 2024-05-27 | 1,284.00 | 1,330.00 | 1,223.00 | 1,303.00 | 19,545.00 | 400,121 |
| 2024-05-24 | 1,295.00 | 1,312.00 | 1,268.00 | 1,270.00 | 19,050.00 | 152,568 |
| 2024-05-23 | 1,351.00 | 1,363.00 | 1,312.00 | 1,315.00 | 19,725.00 | 160,157 |
| 2024-05-22 | 1,410.00 | 1,415.00 | 1,345.00 | 1,351.00 | 20,265.00 | 175,615 |
| 2024-05-21 | 1,305.00 | 1,408.00 | 1,277.00 | 1,400.00 | 21,000.00 | 385,432 |
| 2024-05-20 | 1,314.00 | 1,331.00 | 1,250.00 | 1,307.00 | 19,605.00 | 328,602 |
| 2024-05-17 | 1,466.00 | 1,469.00 | 1,312.00 | 1,354.00 | 20,310.00 | 469,877 |
| 2024-05-16 | 1,500.00 | 1,500.00 | 1,470.00 | 1,470.00 | 22,050.00 | 162,247 |
| 2024-05-14 | 1,479.00 | 1,507.00 | 1,470.00 | 1,480.00 | 22,200.00 | 162,895 |
| 2024-05-13 | 1,569.00 | 1,590.00 | 1,480.00 | 1,482.00 | 22,230.00 | 404,975 |
| 2024-05-10 | 1,529.00 | 1,644.00 | 1,512.00 | 1,555.00 | 23,325.00 | 1,043,049 |
| 2024-05-09 | 1,507.00 | 1,583.00 | 1,476.00 | 1,512.00 | 22,680.00 | 470,490 |
| 2024-05-08 | 1,490.00 | 1,508.00 | 1,455.00 | 1,502.00 | 22,530.00 | 258,120 |
| 2024-05-07 | 1,483.00 | 1,520.00 | 1,480.00 | 1,488.00 | 22,320.00 | 211,188 |
| 2024-05-03 | 1,484.00 | 1,521.00 | 1,473.00 | 1,488.00 | 22,320.00 | 207,272 |
| 2024-05-02 | 1,544.00 | 1,560.00 | 1,481.00 | 1,484.00 | 22,260.00 | 367,515 |
| 2024-04-30 | 1,467.00 | 1,636.00 | 1,458.00 | 1,579.00 | 23,685.00 | 1,132,007 |
| 2024-04-29 | 1,477.00 | 1,520.00 | 1,457.00 | 1,485.00 | 22,275.00 | 169,350 |
| 2024-04-26 | 1,530.00 | 1,578.00 | 1,476.00 | 1,477.00 | 22,155.00 | 372,562 |
| 2024-04-25 | 1,597.00 | 1,603.00 | 1,494.00 | 1,505.00 | 22,575.00 | 404,846 |
| 2024-04-24 | 1,470.00 | 1,615.00 | 1,436.00 | 1,604.00 | 24,060.00 | 708,920 |
| 2024-04-23 | 1,452.00 | 1,560.00 | 1,405.00 | 1,470.00 | 22,050.00 | 666,471 |
| 2024-04-22 | 1,493.00 | 1,564.00 | 1,452.00 | 1,452.00 | 21,780.00 | 423,743 |
| 2024-04-19 | 1,600.00 | 1,604.00 | 1,408.00 | 1,442.00 | 21,630.00 | 601,751 |
| 2024-04-18 | 1,536.00 | 1,628.00 | 1,521.00 | 1,606.00 | 24,090.00 | 404,933 |
| 2024-04-17 | 1,542.00 | 1,600.00 | 1,451.00 | 1,542.00 | 23,130.00 | 625,473 |
| 2024-04-16 | 1,669.00 | 1,707.00 | 1,525.00 | 1,571.00 | 23,565.00 | 604,400 |
| 2024-04-15 | 1,688.00 | 1,789.00 | 1,652.00 | 1,716.00 | 25,740.00 | 527,682 |
| 2024-04-12 | 1,820.00 | 1,880.00 | 1,717.00 | 1,731.00 | 25,965.00 | 1,000,171 |
| 2024-04-11 | 1,550.00 | 1,865.00 | 1,520.00 | 1,823.00 | 27,345.00 | 2,881,213 |
| 2024-04-09 | 1,715.00 | 1,760.00 | 1,560.00 | 1,571.00 | 23,565.00 | 704,470 |
| 2024-04-08 | 1,774.00 | 1,891.00 | 1,710.00 | 1,742.00 | 26,130.00 | 750,102 |
| 2024-04-05 | 1,717.00 | 1,822.00 | 1,602.00 | 1,822.00 | 27,330.00 | 1,100,859 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.