Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,200.00 | 1,238.00 | 1,169.00 | 1,184.00 | 17,760.00 | 205,675 |
| 2023-10-10 | 1,310.00 | 1,319.00 | 1,192.00 | 1,205.00 | 18,075.00 | 277,116 |
| 2023-10-06 | 1,231.00 | 1,350.00 | 1,220.00 | 1,305.00 | 19,575.00 | 266,247 |
| 2023-10-05 | 1,227.00 | 1,498.00 | 1,227.00 | 1,243.00 | 18,645.00 | 1,241,729 |
| 2023-10-04 | 1,287.00 | 1,298.00 | 1,200.00 | 1,219.00 | 18,285.00 | 136,849 |
| 2023-09-27 | 1,258.00 | 1,308.00 | 1,258.00 | 1,303.00 | 19,545.00 | 75,952 |
| 2023-09-26 | 1,295.00 | 1,315.00 | 1,269.00 | 1,276.00 | 19,140.00 | 77,076 |
| 2023-09-25 | 1,315.00 | 1,337.00 | 1,290.00 | 1,295.00 | 19,425.00 | 102,917 |
| 2023-09-22 | 1,340.00 | 1,362.00 | 1,313.00 | 1,323.00 | 19,845.00 | 98,439 |
| 2023-09-21 | 1,365.00 | 1,385.00 | 1,341.00 | 1,355.00 | 20,325.00 | 114,043 |
| 2023-09-20 | 1,413.00 | 1,413.00 | 1,348.00 | 1,365.00 | 20,475.00 | 170,997 |
| 2023-09-19 | 1,413.00 | 1,543.00 | 1,405.00 | 1,413.00 | 21,195.00 | 331,072 |
| 2023-09-18 | 1,447.00 | 1,452.00 | 1,405.00 | 1,414.00 | 21,210.00 | 135,148 |
| 2023-09-15 | 1,449.00 | 1,475.00 | 1,405.00 | 1,439.00 | 21,585.00 | 330,893 |
| 2023-09-14 | 1,562.00 | 1,799.00 | 1,423.00 | 1,448.00 | 21,720.00 | 1,423,999 |
| 2023-09-13 | 1,621.00 | 1,650.00 | 1,564.00 | 1,570.00 | 23,550.00 | 197,743 |
| 2023-09-12 | 1,651.00 | 1,667.00 | 1,609.00 | 1,621.00 | 24,315.00 | 171,308 |
| 2023-09-11 | 1,658.00 | 1,694.00 | 1,616.00 | 1,651.00 | 24,765.00 | 204,145 |
| 2023-09-08 | 1,699.00 | 1,753.00 | 1,660.00 | 1,677.00 | 25,155.00 | 175,680 |
| 2023-09-07 | 1,786.00 | 1,813.00 | 1,694.00 | 1,707.00 | 25,605.00 | 243,893 |
| 2023-09-06 | 1,870.00 | 1,870.00 | 1,766.00 | 1,786.00 | 26,790.00 | 179,490 |
| 2023-09-05 | 1,820.00 | 1,899.00 | 1,752.00 | 1,880.00 | 28,200.00 | 371,632 |
| 2023-09-04 | 1,834.00 | 1,855.00 | 1,775.00 | 1,833.00 | 27,495.00 | 422,062 |
| 2023-09-01 | 1,936.00 | 1,959.00 | 1,850.00 | 1,873.00 | 28,095.00 | 263,693 |
| 2023-08-31 | 2,065.00 | 2,065.00 | 1,918.00 | 1,938.00 | 29,070.00 | 543,584 |
| 2023-08-30 | 2,190.00 | 2,210.00 | 2,050.00 | 2,080.00 | 31,200.00 | 534,958 |
| 2023-08-29 | 2,350.00 | 2,550.00 | 2,245.00 | 2,265.00 | 33,975.00 | 622,303 |
| 2023-08-28 | 2,300.00 | 2,425.00 | 2,240.00 | 2,325.00 | 34,875.00 | 236,117 |
| 2023-08-25 | 2,295.00 | 2,345.00 | 2,220.00 | 2,275.00 | 34,125.00 | 242,435 |
| 2023-08-24 | 2,200.00 | 2,480.00 | 2,170.00 | 2,420.00 | 36,300.00 | 448,012 |
| 2023-08-23 | 2,300.00 | 2,470.00 | 2,250.00 | 2,275.00 | 34,125.00 | 558,882 |
| 2023-08-22 | 2,470.00 | 2,470.00 | 2,265.00 | 2,335.00 | 35,025.00 | 319,994 |
| 2023-08-21 | 2,400.00 | 2,520.00 | 2,250.00 | 2,480.00 | 37,200.00 | 555,131 |
| 2023-08-18 | 2,710.00 | 2,950.00 | 2,365.00 | 2,475.00 | 37,125.00 | 1,267,192 |
| 2023-08-17 | 2,695.00 | 3,185.00 | 2,550.00 | 2,810.00 | 42,150.00 | 5,072,160 |
| 2023-08-16 | 2,295.00 | 2,650.00 | 2,260.00 | 2,450.00 | 36,750.00 | 1,399,029 |
| 2023-08-14 | 2,360.00 | 2,540.00 | 2,250.00 | 2,485.00 | 37,275.00 | 1,806,783 |
| 2023-08-11 | 2,365.00 | 2,745.00 | 2,130.00 | 2,480.00 | 37,200.00 | 7,102,000 |
| 2023-08-10 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 34,125.00 | 165,038 |
| 2023-08-09 | 1,327.00 | 1,752.00 | 1,326.00 | 1,752.00 | 26,280.00 | 996,305 |
| 2023-08-08 | 1,412.00 | 1,422.00 | 1,341.00 | 1,348.00 | 20,220.00 | 99,194 |
| 2023-08-07 | 1,461.00 | 1,499.00 | 1,391.00 | 1,413.00 | 21,195.00 | 125,660 |
| 2023-08-04 | 1,482.00 | 1,510.00 | 1,431.00 | 1,460.00 | 21,900.00 | 115,324 |
| 2023-08-03 | 1,511.00 | 1,526.00 | 1,450.00 | 1,482.00 | 22,230.00 | 170,225 |
| 2023-08-02 | 1,542.00 | 1,694.00 | 1,513.00 | 1,518.00 | 22,770.00 | 634,082 |
| 2023-08-01 | 1,490.00 | 1,610.00 | 1,487.00 | 1,550.00 | 23,250.00 | 344,888 |
| 2023-07-31 | 1,500.00 | 1,534.00 | 1,442.00 | 1,495.00 | 22,425.00 | 234,784 |
| 2023-07-28 | 1,344.00 | 1,550.00 | 1,323.00 | 1,499.00 | 22,485.00 | 846,070 |
| 2023-07-27 | 1,286.00 | 1,390.00 | 1,282.00 | 1,343.00 | 20,145.00 | 276,237 |
| 2023-07-26 | 1,384.00 | 1,401.00 | 1,276.00 | 1,294.00 | 19,410.00 | 389,187 |
| 2023-07-25 | 1,330.00 | 1,619.00 | 1,301.00 | 1,384.00 | 20,760.00 | 2,283,287 |
| 2023-07-24 | 1,389.00 | 1,405.00 | 1,262.00 | 1,298.00 | 19,470.00 | 1,072,948 |
| 2023-07-21 | 1,069.00 | 1,389.00 | 1,060.00 | 1,389.00 | 20,835.00 | 1,810,544 |
| 2023-07-20 | 1,096.00 | 1,109.00 | 1,065.00 | 1,069.00 | 16,035.00 | 54,963 |
| 2023-07-19 | 1,041.00 | 1,140.00 | 1,013.00 | 1,120.00 | 16,800.00 | 266,053 |
| 2023-07-18 | 1,090.00 | 1,103.00 | 1,039.00 | 1,041.00 | 15,615.00 | 58,218 |
| 2023-07-17 | 1,092.00 | 1,115.00 | 1,064.00 | 1,090.00 | 16,350.00 | 35,282 |
| 2023-07-14 | 1,125.00 | 1,125.00 | 1,060.00 | 1,086.00 | 16,290.00 | 49,241 |
| 2023-07-13 | 1,123.00 | 1,146.00 | 1,112.00 | 1,116.00 | 16,740.00 | 30,987 |
| 2023-07-12 | 1,157.00 | 1,165.00 | 1,104.00 | 1,121.00 | 16,815.00 | 47,884 |
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.