Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1,600.00 | 1,705.00 | 1,530.00 | 1,680.00 | 25,200.00 | 727,609 |
| 2024-04-03 | 1,472.00 | 1,590.00 | 1,396.00 | 1,565.00 | 23,475.00 | 767,785 |
| 2024-04-02 | 1,612.00 | 1,640.00 | 1,482.00 | 1,494.00 | 22,410.00 | 789,096 |
| 2024-04-01 | 1,400.00 | 1,630.00 | 1,353.00 | 1,619.00 | 24,285.00 | 1,511,781 |
| 2024-03-29 | 1,452.00 | 1,470.00 | 1,363.00 | 1,369.00 | 20,535.00 | 548,813 |
| 2024-03-28 | 1,509.00 | 1,690.00 | 1,394.00 | 1,435.00 | 21,525.00 | 1,192,669 |
| 2024-03-27 | 1,710.00 | 1,780.00 | 1,460.00 | 1,510.00 | 22,650.00 | 1,173,684 |
| 2024-03-26 | 1,700.00 | 1,719.00 | 1,595.00 | 1,701.00 | 25,515.00 | 423,488 |
| 2024-03-25 | 1,800.00 | 1,890.00 | 1,800.00 | 1,813.00 | 27,195.00 | 292,589 |
| 2024-03-22 | 1,658.00 | 1,825.00 | 1,658.00 | 1,749.00 | 26,235.00 | 391,270 |
| 2024-03-21 | 1,464.00 | 1,894.00 | 1,456.00 | 1,651.00 | 24,765.00 | 6,583,549 |
| 2024-03-20 | 1,351.00 | 1,520.00 | 1,295.00 | 1,478.00 | 22,170.00 | 5,947,511 |
| 2024-03-19 | 1,077.00 | 1,387.00 | 1,077.00 | 1,387.00 | 20,805.00 | 5,145,393 |
| 2024-03-18 | 1,074.00 | 1,142.00 | 1,056.00 | 1,067.00 | 16,005.00 | 629,488 |
| 2024-03-15 | 1,050.00 | 1,095.00 | 996.00 | 1,072.00 | 16,080.00 | 851,679 |
| 2024-03-14 | 1,090.00 | 1,112.00 | 1,020.00 | 1,030.00 | 15,450.00 | 813,769 |
| 2024-03-13 | 950.00 | 1,118.00 | 926.00 | 1,082.00 | 16,230.00 | 2,333,334 |
| 2024-03-12 | 912.00 | 1,078.00 | 871.00 | 939.00 | 14,085.00 | 2,026,589 |
| 2024-03-11 | 811.00 | 920.00 | 806.00 | 904.00 | 13,560.00 | 1,056,364 |
| 2024-03-08 | 747.00 | 825.00 | 734.00 | 811.00 | 12,165.00 | 437,029 |
| 2024-03-07 | 726.00 | 829.00 | 722.00 | 741.00 | 11,115.00 | 475,950 |
| 2024-03-06 | 711.00 | 725.00 | 705.00 | 724.00 | 10,860.00 | 74,527 |
| 2024-03-05 | 726.00 | 728.00 | 701.00 | 718.00 | 10,770.00 | 112,009 |
| 2024-03-04 | 757.00 | 759.00 | 727.00 | 729.00 | 10,935.00 | 112,740 |
| 2024-02-29 | 767.00 | 775.00 | 751.00 | 756.00 | 11,340.00 | 73,153 |
| 2024-02-28 | 741.00 | 776.00 | 741.00 | 755.00 | 11,325.00 | 118,942 |
| 2024-02-27 | 749.00 | 777.00 | 734.00 | 744.00 | 11,160.00 | 151,417 |
| 2024-02-26 | 872.00 | 872.00 | 741.00 | 749.00 | 11,235.00 | 601,858 |
| 2024-02-23 | 898.00 | 898.00 | 870.00 | 877.00 | 13,155.00 | 131,560 |
| 2024-02-22 | 897.00 | 903.00 | 894.00 | 900.00 | 13,500.00 | 82,418 |
| 2024-02-21 | 905.00 | 908.00 | 897.00 | 898.00 | 13,470.00 | 110,305 |
| 2024-02-20 | 905.00 | 911.00 | 902.00 | 905.00 | 13,575.00 | 75,660 |
| 2024-02-19 | 912.00 | 916.00 | 905.00 | 905.00 | 13,575.00 | 89,075 |
| 2024-02-16 | 915.00 | 924.00 | 909.00 | 912.00 | 13,680.00 | 62,822 |
| 2024-02-15 | 916.00 | 920.00 | 905.00 | 915.00 | 13,725.00 | 99,263 |
| 2024-02-14 | 915.00 | 920.00 | 905.00 | 915.00 | 13,725.00 | 88,605 |
| 2024-02-13 | 933.00 | 933.00 | 911.00 | 924.00 | 13,860.00 | 83,087 |
| 2024-02-08 | 916.00 | 938.00 | 905.00 | 933.00 | 13,995.00 | 126,017 |
| 2024-02-07 | 909.00 | 915.00 | 904.00 | 910.00 | 13,650.00 | 53,344 |
| 2024-02-06 | 918.00 | 924.00 | 903.00 | 909.00 | 13,635.00 | 72,330 |
| 2024-02-05 | 930.00 | 950.00 | 910.00 | 917.00 | 13,755.00 | 116,546 |
| 2024-02-02 | 915.00 | 930.00 | 910.00 | 917.00 | 13,755.00 | 69,220 |
| 2024-02-01 | 905.00 | 927.00 | 904.00 | 920.00 | 13,800.00 | 72,617 |
| 2024-01-31 | 910.00 | 922.00 | 902.00 | 914.00 | 13,710.00 | 64,000 |
| 2024-01-30 | 912.00 | 970.00 | 907.00 | 909.00 | 13,635.00 | 149,176 |
| 2024-01-29 | 912.00 | 922.00 | 902.00 | 910.00 | 13,650.00 | 65,811 |
| 2024-01-26 | 910.00 | 921.00 | 904.00 | 912.00 | 13,680.00 | 77,197 |
| 2024-01-25 | 900.00 | 920.00 | 898.00 | 912.00 | 13,680.00 | 80,646 |
| 2024-01-24 | 912.00 | 925.00 | 904.00 | 906.00 | 13,590.00 | 95,716 |
| 2024-01-23 | 931.00 | 943.00 | 924.00 | 926.00 | 13,890.00 | 63,917 |
| 2024-01-22 | 940.00 | 955.00 | 925.00 | 938.00 | 14,070.00 | 58,829 |
| 2024-01-19 | 930.00 | 959.00 | 920.00 | 940.00 | 14,100.00 | 101,582 |
| 2024-01-18 | 908.00 | 947.00 | 907.00 | 920.00 | 13,800.00 | 112,168 |
| 2024-01-17 | 931.00 | 947.00 | 909.00 | 914.00 | 13,710.00 | 145,845 |
| 2024-01-16 | 972.00 | 983.00 | 934.00 | 934.00 | 14,010.00 | 201,751 |
| 2024-01-15 | 960.00 | 1,033.00 | 958.00 | 970.00 | 14,550.00 | 658,196 |
| 2024-01-12 | 1,150.00 | 1,160.00 | 1,101.00 | 1,118.00 | 16,770.00 | 257,341 |
| 2024-01-11 | 1,213.00 | 1,225.00 | 1,140.00 | 1,153.00 | 17,295.00 | 293,558 |
| 2024-01-10 | 1,172.00 | 1,231.00 | 1,110.00 | 1,158.00 | 17,370.00 | 691,035 |
| 2024-01-09 | 1,070.00 | 1,198.00 | 1,070.00 | 1,150.00 | 17,250.00 | 1,089,890 |
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.