Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 660.00 | 665.00 | 632.00 | 633.00 | 28,485.00 | 281,940 |
| 2022-12-21 | 651.00 | 669.00 | 646.00 | 658.00 | 29,610.00 | 157,657 |
| 2022-12-20 | 672.00 | 675.00 | 644.00 | 648.00 | 29,160.00 | 179,247 |
| 2022-12-19 | 676.00 | 689.00 | 667.00 | 669.00 | 30,105.00 | 187,786 |
| 2022-12-16 | 717.00 | 732.00 | 675.00 | 679.00 | 30,555.00 | 456,239 |
| 2022-12-15 | 732.00 | 742.00 | 715.00 | 722.00 | 32,490.00 | 392,518 |
| 2022-12-14 | 670.00 | 796.00 | 666.00 | 735.00 | 33,075.00 | 2,441,076 |
| 2022-12-13 | 704.00 | 728.00 | 670.00 | 670.00 | 30,150.00 | 482,390 |
| 2022-12-12 | 651.00 | 713.00 | 650.00 | 690.00 | 31,050.00 | 642,863 |
| 2022-12-09 | 633.00 | 654.00 | 630.00 | 652.00 | 29,340.00 | 192,895 |
| 2022-12-08 | 666.00 | 668.00 | 628.00 | 629.00 | 28,305.00 | 198,106 |
| 2022-12-07 | 663.00 | 671.00 | 652.00 | 663.00 | 29,835.00 | 111,049 |
| 2022-12-06 | 667.00 | 681.00 | 654.00 | 660.00 | 29,700.00 | 147,717 |
| 2022-12-05 | 678.00 | 678.00 | 659.00 | 670.00 | 30,150.00 | 151,368 |
| 2022-12-02 | 673.00 | 691.00 | 664.00 | 678.00 | 30,510.00 | 225,910 |
| 2022-12-01 | 687.00 | 688.00 | 664.00 | 670.00 | 30,150.00 | 196,914 |
| 2022-11-30 | 671.00 | 730.00 | 664.00 | 681.00 | 30,645.00 | 656,835 |
| 2022-11-29 | 662.00 | 676.00 | 651.00 | 671.00 | 30,195.00 | 127,704 |
| 2022-11-28 | 683.00 | 709.00 | 658.00 | 660.00 | 29,700.00 | 267,453 |
| 2022-11-25 | 667.00 | 687.00 | 660.00 | 680.00 | 30,600.00 | 163,429 |
| 2022-11-24 | 657.00 | 695.00 | 656.00 | 663.00 | 29,835.00 | 283,724 |
| 2022-11-23 | 670.00 | 672.00 | 651.00 | 653.00 | 29,385.00 | 137,399 |
| 2022-11-22 | 669.00 | 688.00 | 666.00 | 669.00 | 30,105.00 | 164,652 |
| 2022-11-21 | 686.00 | 691.00 | 661.00 | 670.00 | 30,150.00 | 185,194 |
| 2022-11-18 | 695.00 | 704.00 | 688.00 | 688.00 | 30,960.00 | 130,667 |
| 2022-11-17 | 702.00 | 709.00 | 691.00 | 701.00 | 31,545.00 | 190,369 |
| 2022-11-16 | 727.00 | 740.00 | 695.00 | 698.00 | 31,410.00 | 425,093 |
| 2022-11-15 | 686.00 | 825.00 | 686.00 | 720.00 | 32,400.00 | 1,296,146 |
| 2022-11-14 | 1,010.00 | 1,020.00 | 975.00 | 980.00 | 44,100.00 | 130,983 |
| 2022-11-11 | 1,040.00 | 1,045.00 | 1,000.00 | 1,005.00 | 45,225.00 | 170,670 |
| 2022-11-10 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 45,675.00 | 84,850 |
| 2022-11-09 | 1,025.00 | 1,085.00 | 1,010.00 | 1,015.00 | 45,675.00 | 399,140 |
| 2022-11-08 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 46,575.00 | 100,408 |
| 2022-11-07 | 1,060.00 | 1,060.00 | 1,015.00 | 1,020.00 | 45,900.00 | 92,800 |
| 2022-11-04 | 1,030.00 | 1,065.00 | 1,025.00 | 1,060.00 | 47,700.00 | 106,853 |
| 2022-11-03 | 993.00 | 1,050.00 | 992.00 | 1,035.00 | 46,575.00 | 86,493 |
| 2022-11-02 | 1,050.00 | 1,065.00 | 1,010.00 | 1,015.00 | 45,675.00 | 177,056 |
| 2022-11-01 | 1,055.00 | 1,080.00 | 1,040.00 | 1,050.00 | 47,250.00 | 165,252 |
| 2022-10-31 | 1,060.00 | 1,065.00 | 1,005.00 | 1,045.00 | 47,025.00 | 153,311 |
| 2022-10-28 | 1,010.00 | 1,110.00 | 1,000.00 | 1,050.00 | 47,250.00 | 606,544 |
| 2022-10-27 | 994.00 | 1,045.00 | 994.00 | 1,015.00 | 45,675.00 | 214,677 |
| 2022-10-26 | 967.00 | 1,180.00 | 939.00 | 1,000.00 | 45,000.00 | 1,578,432 |
| 2022-10-25 | 897.00 | 970.00 | 897.00 | 963.00 | 43,335.00 | 328,487 |
| 2022-10-24 | 920.00 | 929.00 | 885.00 | 889.00 | 40,005.00 | 139,437 |
| 2022-10-21 | 991.00 | 992.00 | 905.00 | 905.00 | 40,725.00 | 235,813 |
| 2022-10-20 | 916.00 | 1,180.00 | 916.00 | 992.00 | 44,640.00 | 2,007,712 |
| 2022-10-19 | 953.00 | 957.00 | 918.00 | 923.00 | 41,535.00 | 47,419 |
| 2022-10-18 | 926.00 | 954.00 | 925.00 | 952.00 | 42,840.00 | 61,178 |
| 2022-10-17 | 890.00 | 918.00 | 872.00 | 916.00 | 41,220.00 | 57,514 |
| 2022-10-14 | 850.00 | 910.00 | 849.00 | 900.00 | 40,500.00 | 111,072 |
| 2022-10-13 | 891.00 | 891.00 | 830.00 | 831.00 | 37,395.00 | 108,871 |
| 2022-10-12 | 905.00 | 920.00 | 888.00 | 896.00 | 40,320.00 | 56,541 |
| 2022-10-11 | 926.00 | 944.00 | 881.00 | 899.00 | 40,455.00 | 157,872 |
| 2022-10-07 | 977.00 | 980.00 | 951.00 | 951.00 | 42,795.00 | 76,594 |
| 2022-10-06 | 952.00 | 1,065.00 | 948.00 | 992.00 | 44,640.00 | 340,172 |
| 2022-10-05 | 1,050.00 | 1,120.00 | 960.00 | 961.00 | 43,245.00 | 388,225 |
| 2022-10-04 | 971.00 | 1,045.00 | 957.00 | 983.00 | 44,235.00 | 232,558 |
| 2022-09-30 | 945.00 | 969.00 | 930.00 | 955.00 | 42,975.00 | 45,217 |
| 2022-09-29 | 955.00 | 990.00 | 950.00 | 952.00 | 42,840.00 | 64,665 |
| 2022-09-28 | 975.00 | 1,025.00 | 925.00 | 937.00 | 42,165.00 | 93,788 |
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.