Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,119.00 | 1,160.00 | 1,119.00 | 1,157.00 | 17,355.00 | 33,399 |
| 2023-07-10 | 1,129.00 | 1,153.00 | 1,110.00 | 1,119.00 | 16,785.00 | 41,358 |
| 2023-07-07 | 1,130.00 | 1,140.00 | 1,085.00 | 1,129.00 | 16,935.00 | 80,880 |
| 2023-07-06 | 1,215.00 | 1,226.00 | 1,131.00 | 1,138.00 | 17,070.00 | 112,608 |
| 2023-07-05 | 1,242.00 | 1,245.00 | 1,217.00 | 1,217.00 | 18,255.00 | 51,282 |
| 2023-07-04 | 1,273.00 | 1,280.00 | 1,238.00 | 1,242.00 | 18,630.00 | 38,786 |
| 2023-07-03 | 1,283.00 | 1,290.00 | 1,259.00 | 1,271.00 | 19,065.00 | 32,769 |
| 2023-06-30 | 1,252.00 | 1,315.00 | 1,252.00 | 1,280.00 | 19,200.00 | 52,301 |
| 2023-06-29 | 1,234.00 | 1,295.00 | 1,227.00 | 1,242.00 | 18,630.00 | 56,858 |
| 2023-06-28 | 1,258.00 | 1,258.00 | 1,231.00 | 1,231.00 | 18,465.00 | 32,263 |
| 2023-06-27 | 1,259.00 | 1,274.00 | 1,246.00 | 1,248.00 | 18,720.00 | 31,108 |
| 2023-06-26 | 1,280.00 | 1,280.00 | 1,254.00 | 1,257.00 | 18,855.00 | 30,819 |
| 2023-06-23 | 1,270.00 | 1,295.00 | 1,270.00 | 1,272.00 | 19,080.00 | 33,733 |
| 2023-06-22 | 1,261.00 | 1,297.00 | 1,261.00 | 1,272.00 | 19,080.00 | 26,108 |
| 2023-06-21 | 1,296.00 | 1,352.00 | 1,265.00 | 1,284.00 | 19,260.00 | 75,904 |
| 2023-06-20 | 1,285.00 | 1,310.00 | 1,285.00 | 1,299.00 | 19,485.00 | 34,241 |
| 2023-06-19 | 1,296.00 | 1,306.00 | 1,277.00 | 1,297.00 | 19,455.00 | 26,917 |
| 2023-06-16 | 1,295.00 | 1,324.00 | 1,284.00 | 1,293.00 | 19,395.00 | 48,665 |
| 2023-06-15 | 1,322.00 | 1,336.00 | 1,279.00 | 1,295.00 | 19,425.00 | 65,009 |
| 2023-06-14 | 1,370.00 | 1,377.00 | 1,312.00 | 1,320.00 | 19,800.00 | 83,457 |
| 2023-06-13 | 1,367.00 | 1,383.00 | 1,350.00 | 1,367.00 | 20,505.00 | 66,769 |
| 2023-06-12 | 1,410.00 | 1,410.00 | 1,364.00 | 1,368.00 | 20,520.00 | 53,856 |
| 2023-06-09 | 1,397.00 | 1,433.00 | 1,396.00 | 1,404.00 | 21,060.00 | 71,857 |
| 2023-06-08 | 1,431.00 | 1,435.00 | 1,392.00 | 1,392.00 | 20,880.00 | 75,657 |
| 2023-06-07 | 1,483.00 | 1,498.00 | 1,415.00 | 1,433.00 | 21,495.00 | 160,892 |
| 2023-06-05 | 1,475.00 | 1,640.00 | 1,468.00 | 1,510.00 | 22,650.00 | 626,038 |
| 2023-06-02 | 1,343.00 | 1,507.00 | 1,335.00 | 1,491.00 | 22,365.00 | 461,558 |
| 2023-06-01 | 1,367.00 | 1,367.00 | 1,331.00 | 1,335.00 | 20,025.00 | 47,373 |
| 2023-05-31 | 1,338.00 | 1,365.00 | 1,331.00 | 1,365.00 | 20,475.00 | 45,824 |
| 2023-05-30 | 1,335.00 | 1,353.00 | 1,328.00 | 1,348.00 | 20,220.00 | 54,026 |
| 2023-05-26 | 1,376.00 | 1,388.00 | 1,330.00 | 1,334.00 | 20,010.00 | 86,348 |
| 2023-05-25 | 1,410.00 | 1,550.00 | 1,376.00 | 1,376.00 | 20,640.00 | 653,425 |
| 2023-05-24 | 1,400.00 | 1,435.00 | 1,351.00 | 1,359.00 | 20,385.00 | 101,295 |
| 2023-05-23 | 1,361.00 | 1,407.00 | 1,332.00 | 1,403.00 | 21,045.00 | 100,180 |
| 2023-05-22 | 1,327.00 | 1,360.00 | 1,327.00 | 1,350.00 | 20,250.00 | 48,664 |
| 2023-05-19 | 1,287.00 | 1,368.00 | 1,286.00 | 1,333.00 | 19,995.00 | 79,096 |
| 2023-05-18 | 1,281.00 | 1,294.00 | 1,278.00 | 1,290.00 | 19,350.00 | 32,169 |
| 2023-05-17 | 1,263.00 | 1,279.00 | 1,255.00 | 1,279.00 | 19,185.00 | 33,041 |
| 2023-05-16 | 1,269.00 | 1,294.00 | 1,260.00 | 1,274.00 | 19,110.00 | 35,764 |
| 2023-05-15 | 1,263.00 | 1,274.00 | 1,253.00 | 1,270.00 | 19,050.00 | 35,690 |
| 2023-05-12 | 1,289.00 | 1,294.00 | 1,261.00 | 1,263.00 | 18,945.00 | 39,828 |
| 2023-05-11 | 1,313.00 | 1,319.00 | 1,281.00 | 1,282.00 | 19,230.00 | 58,838 |
| 2023-05-10 | 1,351.00 | 1,358.00 | 1,306.00 | 1,307.00 | 19,605.00 | 79,042 |
| 2023-05-09 | 1,331.00 | 1,383.00 | 1,300.00 | 1,345.00 | 20,175.00 | 115,273 |
| 2023-05-08 | 1,361.00 | 1,425.00 | 1,314.00 | 1,327.00 | 19,905.00 | 140,790 |
| 2023-05-04 | 1,263.00 | 1,460.00 | 1,257.00 | 1,361.00 | 20,415.00 | 599,930 |
| 2023-05-03 | 1,287.00 | 1,309.00 | 1,260.00 | 1,261.00 | 18,915.00 | 44,548 |
| 2023-05-02 | 1,265.00 | 1,314.00 | 1,250.00 | 1,287.00 | 19,305.00 | 72,484 |
| 2023-04-28 | 1,237.00 | 1,301.00 | 1,229.00 | 1,277.00 | 19,155.00 | 95,498 |
| 2023-04-27 | 1,373.00 | 1,405.00 | 1,249.00 | 1,250.00 | 18,750.00 | 244,344 |
| 2023-04-26 | 1,213.00 | 1,424.00 | 1,207.00 | 1,330.00 | 19,950.00 | 470,950 |
| 2023-04-25 | 1,265.00 | 1,278.00 | 1,220.00 | 1,239.00 | 18,585.00 | 129,254 |
| 2023-04-24 | 1,362.00 | 1,369.00 | 1,274.00 | 1,275.00 | 19,125.00 | 153,338 |
| 2023-04-21 | 1,394.00 | 1,408.00 | 1,361.00 | 1,361.00 | 20,415.00 | 89,003 |
| 2023-04-20 | 1,440.00 | 1,451.00 | 1,395.00 | 1,398.00 | 20,970.00 | 111,767 |
| 2023-04-19 | 1,500.00 | 1,500.00 | 1,447.00 | 1,448.00 | 21,720.00 | 122,804 |
| 2023-04-18 | 1,561.00 | 1,583.00 | 1,481.00 | 1,497.00 | 22,455.00 | 159,929 |
| 2023-04-17 | 1,513.00 | 1,750.00 | 1,513.00 | 1,551.00 | 23,265.00 | 623,755 |
| 2023-04-14 | 1,400.00 | 1,595.00 | 1,392.00 | 1,513.00 | 22,695.00 | 500,198 |
| 2023-04-13 | 1,441.00 | 1,448.00 | 1,371.00 | 1,389.00 | 20,835.00 | 142,588 |
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.