Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,410.00 | 1,472.00 | 1,387.00 | 1,448.00 | 21,720.00 | 107,304 |
| 2023-04-11 | 1,395.00 | 1,415.00 | 1,347.00 | 1,410.00 | 21,150.00 | 70,996 |
| 2023-04-10 | 1,461.00 | 1,485.00 | 1,390.00 | 1,395.00 | 20,925.00 | 98,206 |
| 2023-04-07 | 1,510.00 | 1,514.00 | 1,469.00 | 1,470.00 | 22,050.00 | 64,542 |
| 2023-04-06 | 1,540.00 | 1,540.00 | 1,489.00 | 1,493.00 | 22,395.00 | 61,511 |
| 2023-04-05 | 1,558.00 | 1,569.00 | 1,525.00 | 1,531.00 | 22,965.00 | 57,072 |
| 2023-04-04 | 1,505.00 | 1,566.00 | 1,499.00 | 1,558.00 | 23,370.00 | 59,988 |
| 2023-04-03 | 1,500.00 | 1,575.00 | 1,500.00 | 1,520.00 | 22,800.00 | 68,720 |
| 2023-03-31 | 1,512.00 | 1,512.00 | 1,456.00 | 1,491.00 | 22,365.00 | 77,950 |
| 2023-03-30 | 1,520.00 | 1,560.00 | 1,508.00 | 1,510.00 | 22,650.00 | 53,270 |
| 2023-03-29 | 1,509.00 | 1,529.00 | 1,490.00 | 1,520.00 | 22,800.00 | 37,713 |
| 2023-03-28 | 1,501.00 | 1,540.00 | 1,489.00 | 1,497.00 | 22,455.00 | 51,486 |
| 2023-03-27 | 1,547.00 | 1,547.00 | 1,493.00 | 1,523.00 | 22,845.00 | 49,061 |
| 2023-03-24 | 1,532.00 | 1,583.00 | 1,532.00 | 1,553.00 | 23,295.00 | 43,833 |
| 2023-03-23 | 1,538.00 | 1,617.00 | 1,470.00 | 1,520.00 | 22,800.00 | 83,326 |
| 2023-03-22 | 1,537.00 | 1,612.00 | 1,530.00 | 1,533.00 | 22,995.00 | 78,964 |
| 2023-03-21 | 1,517.00 | 1,545.00 | 1,508.00 | 1,535.00 | 23,025.00 | 42,363 |
| 2023-03-20 | 1,470.00 | 1,540.00 | 1,469.00 | 1,521.00 | 22,815.00 | 48,575 |
| 2023-03-17 | 1,422.00 | 1,490.00 | 1,403.00 | 1,476.00 | 22,140.00 | 68,734 |
| 2023-03-16 | 1,429.00 | 1,432.00 | 1,380.00 | 1,412.00 | 21,180.00 | 63,732 |
| 2023-03-15 | 1,421.00 | 1,473.00 | 1,421.00 | 1,430.00 | 21,450.00 | 49,712 |
| 2023-03-14 | 1,473.00 | 1,480.00 | 1,410.00 | 1,415.00 | 21,225.00 | 108,391 |
| 2023-03-13 | 1,503.00 | 1,525.00 | 1,459.00 | 1,496.00 | 22,440.00 | 107,234 |
| 2023-03-10 | 1,590.00 | 1,590.00 | 1,530.00 | 1,541.00 | 23,115.00 | 86,538 |
| 2023-03-09 | 1,626.00 | 1,650.00 | 1,555.00 | 1,594.00 | 23,910.00 | 82,845 |
| 2023-03-08 | 1,647.00 | 1,704.00 | 1,620.00 | 1,625.00 | 24,375.00 | 83,265 |
| 2023-03-07 | 1,674.00 | 1,760.00 | 1,615.00 | 1,673.00 | 25,095.00 | 147,284 |
| 2023-03-06 | 1,716.00 | 1,716.00 | 1,664.00 | 1,667.00 | 25,005.00 | 71,292 |
| 2023-03-03 | 1,690.00 | 1,724.00 | 1,690.00 | 1,716.00 | 25,740.00 | 38,711 |
| 2023-03-02 | 1,717.00 | 1,728.00 | 1,688.00 | 1,690.00 | 25,350.00 | 46,335 |
| 2023-02-28 | 1,672.00 | 1,726.00 | 1,672.00 | 1,718.00 | 25,770.00 | 60,673 |
| 2023-02-27 | 1,633.00 | 1,677.00 | 1,625.00 | 1,672.00 | 25,080.00 | 78,267 |
| 2023-02-24 | 1,685.00 | 1,702.00 | 1,640.00 | 1,640.00 | 24,600.00 | 78,459 |
| 2023-02-23 | 1,696.00 | 1,720.00 | 1,642.00 | 1,685.00 | 25,275.00 | 84,540 |
| 2023-02-22 | 1,715.00 | 1,739.00 | 1,693.00 | 1,695.00 | 25,425.00 | 71,958 |
| 2023-02-21 | 1,742.00 | 1,780.00 | 1,734.00 | 1,740.00 | 26,100.00 | 79,458 |
| 2023-02-20 | 1,800.00 | 1,800.00 | 1,718.00 | 1,759.00 | 26,385.00 | 167,876 |
| 2023-02-17 | 1,898.00 | 1,920.00 | 1,848.00 | 1,850.00 | 27,750.00 | 93,668 |
| 2023-02-16 | 1,890.00 | 1,945.00 | 1,890.00 | 1,930.00 | 28,950.00 | 55,689 |
| 2023-02-15 | 1,925.00 | 1,952.00 | 1,889.00 | 1,889.00 | 28,335.00 | 105,113 |
| 2023-02-14 | 1,952.00 | 1,991.00 | 1,950.00 | 1,950.00 | 29,250.00 | 70,217 |
| 2023-02-13 | 1,974.00 | 1,989.00 | 1,937.00 | 1,952.00 | 29,280.00 | 98,495 |
| 2023-02-10 | 2,045.00 | 2,070.00 | 1,986.00 | 1,986.00 | 29,790.00 | 170,365 |
| 2023-02-09 | 2,120.00 | 2,140.00 | 2,050.00 | 2,050.00 | 30,750.00 | 163,063 |
| 2023-02-08 | 2,045.00 | 2,175.00 | 2,010.00 | 2,095.00 | 31,425.00 | 337,248 |
| 2023-02-07 | 2,185.00 | 2,220.00 | 2,005.00 | 2,055.00 | 30,825.00 | 711,721 |
| 2023-02-06 | 1,910.00 | 2,195.00 | 1,883.00 | 2,095.00 | 31,425.00 | 1,273,900 |
| 2023-02-03 | 1,797.00 | 1,935.00 | 1,783.00 | 1,876.00 | 28,140.00 | 240,903 |
| 2023-02-02 | 1,766.00 | 1,798.00 | 1,759.00 | 1,797.00 | 26,955.00 | 96,912 |
| 2023-02-01 | 1,737.00 | 1,775.00 | 1,722.00 | 1,758.00 | 26,370.00 | 91,899 |
| 2023-01-31 | 1,744.00 | 1,747.00 | 1,695.00 | 1,737.00 | 26,055.00 | 99,487 |
| 2023-01-30 | 1,803.00 | 1,803.00 | 1,743.00 | 1,750.00 | 26,250.00 | 109,694 |
| 2023-01-27 | 1,811.00 | 1,821.00 | 1,796.00 | 1,810.00 | 27,150.00 | 81,300 |
| 2023-01-26 | 1,803.00 | 1,860.00 | 1,800.00 | 1,808.00 | 27,120.00 | 100,320 |
| 2023-01-25 | 1,875.00 | 1,930.00 | 1,826.00 | 1,828.00 | 27,420.00 | 196,602 |
| 2023-01-20 | 1,615.00 | 1,955.00 | 1,595.00 | 1,870.00 | 28,050.00 | 1,386,412 |
| 2023-01-19 | 1,720.00 | 1,750.00 | 1,555.00 | 1,645.00 | 24,675.00 | 270,252 |
| 2022-12-27 | 571.00 | 595.00 | 561.00 | 572.00 | 25,740.00 | 190,426 |
| 2022-12-26 | 614.00 | 615.00 | 570.00 | 571.00 | 25,695.00 | 265,846 |
| 2022-12-23 | 630.00 | 638.00 | 602.00 | 613.00 | 27,585.00 | 255,833 |
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.