Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,064.00 | 1,095.00 | 1,040.00 | 1,060.00 | 15,900.00 | 182,080 |
| 2024-01-05 | 1,040.00 | 1,208.00 | 1,040.00 | 1,064.00 | 15,960.00 | 1,391,519 |
| 2024-01-04 | 1,059.00 | 1,076.00 | 1,008.00 | 1,039.00 | 15,585.00 | 252,285 |
| 2024-01-03 | 1,012.00 | 1,110.00 | 995.00 | 1,068.00 | 16,020.00 | 761,845 |
| 2024-01-02 | 960.00 | 1,031.00 | 945.00 | 1,014.00 | 15,210.00 | 200,318 |
| 2023-12-28 | 943.00 | 975.00 | 937.00 | 960.00 | 14,400.00 | 107,814 |
| 2023-12-27 | 911.00 | 943.00 | 908.00 | 942.00 | 14,130.00 | 97,332 |
| 2023-12-26 | 928.00 | 934.00 | 905.00 | 910.00 | 13,650.00 | 86,742 |
| 2023-12-22 | 931.00 | 939.00 | 923.00 | 928.00 | 13,920.00 | 65,772 |
| 2023-12-21 | 944.00 | 953.00 | 925.00 | 932.00 | 13,980.00 | 74,742 |
| 2023-12-20 | 938.00 | 957.00 | 931.00 | 947.00 | 14,205.00 | 100,670 |
| 2023-12-19 | 941.00 | 952.00 | 923.00 | 938.00 | 14,070.00 | 77,639 |
| 2023-12-18 | 937.00 | 942.00 | 922.00 | 938.00 | 14,070.00 | 68,204 |
| 2023-12-15 | 932.00 | 947.00 | 926.00 | 937.00 | 14,055.00 | 63,583 |
| 2023-12-14 | 942.00 | 950.00 | 923.00 | 932.00 | 13,980.00 | 82,951 |
| 2023-12-13 | 960.00 | 964.00 | 928.00 | 939.00 | 14,085.00 | 127,401 |
| 2023-12-12 | 961.00 | 976.00 | 959.00 | 968.00 | 14,520.00 | 57,283 |
| 2023-12-11 | 981.00 | 1,010.00 | 963.00 | 967.00 | 14,505.00 | 138,299 |
| 2023-12-08 | 967.00 | 978.00 | 961.00 | 969.00 | 14,535.00 | 78,878 |
| 2023-12-07 | 970.00 | 981.00 | 962.00 | 965.00 | 14,475.00 | 56,846 |
| 2023-12-06 | 964.00 | 981.00 | 955.00 | 973.00 | 14,595.00 | 105,074 |
| 2023-12-05 | 961.00 | 974.00 | 954.00 | 960.00 | 14,400.00 | 65,951 |
| 2023-12-04 | 991.00 | 999.00 | 951.00 | 967.00 | 14,505.00 | 120,469 |
| 2023-12-01 | 976.00 | 1,049.00 | 967.00 | 995.00 | 14,925.00 | 283,047 |
| 2023-11-30 | 976.00 | 990.00 | 963.00 | 974.00 | 14,610.00 | 91,496 |
| 2023-11-29 | 986.00 | 1,003.00 | 967.00 | 976.00 | 14,640.00 | 126,512 |
| 2023-11-28 | 1,024.00 | 1,035.00 | 983.00 | 986.00 | 14,790.00 | 216,876 |
| 2023-11-27 | 1,083.00 | 1,116.00 | 1,015.00 | 1,018.00 | 15,270.00 | 366,639 |
| 2023-11-24 | 1,008.00 | 1,139.00 | 1,007.00 | 1,080.00 | 16,200.00 | 1,205,121 |
| 2023-11-23 | 1,027.00 | 1,040.00 | 1,009.00 | 1,011.00 | 15,165.00 | 136,210 |
| 2023-11-22 | 1,016.00 | 1,090.00 | 996.00 | 1,029.00 | 15,435.00 | 426,643 |
| 2023-11-21 | 962.00 | 1,103.00 | 941.00 | 1,016.00 | 15,240.00 | 960,747 |
| 2023-11-20 | 910.00 | 961.00 | 902.00 | 961.00 | 14,415.00 | 206,517 |
| 2023-11-17 | 900.00 | 928.00 | 875.00 | 902.00 | 13,530.00 | 143,873 |
| 2023-11-16 | 903.00 | 910.00 | 891.00 | 900.00 | 13,500.00 | 75,130 |
| 2023-11-15 | 899.00 | 914.00 | 892.00 | 901.00 | 13,515.00 | 106,613 |
| 2023-11-14 | 893.00 | 905.00 | 887.00 | 893.00 | 13,395.00 | 122,865 |
| 2023-11-13 | 911.00 | 915.00 | 876.00 | 893.00 | 13,395.00 | 182,404 |
| 2023-11-10 | 921.00 | 923.00 | 906.00 | 911.00 | 13,665.00 | 100,605 |
| 2023-11-09 | 948.00 | 948.00 | 920.00 | 927.00 | 13,905.00 | 111,508 |
| 2023-11-08 | 999.00 | 999.00 | 945.00 | 948.00 | 14,220.00 | 237,675 |
| 2023-11-07 | 985.00 | 989.00 | 944.00 | 954.00 | 14,310.00 | 189,050 |
| 2023-11-06 | 931.00 | 988.00 | 925.00 | 981.00 | 14,715.00 | 349,311 |
| 2023-11-03 | 924.00 | 955.00 | 911.00 | 927.00 | 13,905.00 | 215,312 |
| 2023-11-02 | 923.00 | 930.00 | 912.00 | 919.00 | 13,785.00 | 155,369 |
| 2023-11-01 | 916.00 | 941.00 | 907.00 | 917.00 | 13,755.00 | 165,311 |
| 2023-10-31 | 946.00 | 1,022.00 | 906.00 | 911.00 | 13,665.00 | 511,412 |
| 2023-10-30 | 948.00 | 972.00 | 934.00 | 946.00 | 14,190.00 | 130,754 |
| 2023-10-27 | 970.00 | 1,000.00 | 929.00 | 950.00 | 14,250.00 | 217,608 |
| 2023-10-26 | 975.00 | 982.00 | 944.00 | 955.00 | 14,325.00 | 133,178 |
| 2023-10-25 | 1,009.00 | 1,009.00 | 968.00 | 987.00 | 14,805.00 | 172,870 |
| 2023-10-24 | 1,000.00 | 1,011.00 | 944.00 | 994.00 | 14,910.00 | 337,337 |
| 2023-10-23 | 1,000.00 | 1,030.00 | 997.00 | 1,000.00 | 15,000.00 | 214,006 |
| 2023-10-20 | 1,041.00 | 1,064.00 | 1,018.00 | 1,022.00 | 15,330.00 | 180,330 |
| 2023-10-19 | 1,059.00 | 1,130.00 | 1,030.00 | 1,054.00 | 15,810.00 | 302,944 |
| 2023-10-18 | 1,124.00 | 1,127.00 | 1,056.00 | 1,060.00 | 15,900.00 | 267,488 |
| 2023-10-17 | 1,120.00 | 1,330.00 | 1,115.00 | 1,124.00 | 16,860.00 | 1,178,733 |
| 2023-10-16 | 1,132.00 | 1,149.00 | 1,082.00 | 1,110.00 | 16,650.00 | 129,026 |
| 2023-10-13 | 1,179.00 | 1,181.00 | 1,108.00 | 1,129.00 | 16,935.00 | 240,929 |
| 2023-10-12 | 1,194.00 | 1,222.00 | 1,176.00 | 1,179.00 | 17,685.00 | 185,047 |
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.