Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 969.00 | 995.00 | 953.00 | 969.00 | 43,605.00 | 78,140 |
| 2022-09-26 | 1,000.00 | 1,015.00 | 968.00 | 973.00 | 43,785.00 | 144,485 |
| 2022-09-23 | 1,090.00 | 1,105.00 | 1,030.00 | 1,030.00 | 46,350.00 | 83,573 |
| 2022-09-22 | 1,065.00 | 1,100.00 | 1,045.00 | 1,090.00 | 49,050.00 | 74,435 |
| 2022-09-21 | 1,105.00 | 1,125.00 | 1,080.00 | 1,090.00 | 49,050.00 | 51,954 |
| 2022-09-20 | 1,115.00 | 1,135.00 | 1,105.00 | 1,115.00 | 50,175.00 | 54,722 |
| 2022-09-19 | 1,150.00 | 1,190.00 | 1,090.00 | 1,100.00 | 49,500.00 | 143,273 |
| 2022-09-16 | 1,200.00 | 1,225.00 | 1,135.00 | 1,150.00 | 51,750.00 | 107,173 |
| 2022-09-15 | 1,320.00 | 1,325.00 | 1,190.00 | 1,200.00 | 54,000.00 | 116,516 |
| 2022-09-14 | 1,270.00 | 1,320.00 | 1,270.00 | 1,310.00 | 58,950.00 | 35,693 |
| 2022-09-13 | 1,280.00 | 1,335.00 | 1,280.00 | 1,330.00 | 59,850.00 | 52,692 |
| 2022-09-08 | 1,300.00 | 1,325.00 | 1,255.00 | 1,265.00 | 56,925.00 | 55,693 |
| 2022-09-07 | 1,375.00 | 1,375.00 | 1,290.00 | 1,290.00 | 58,050.00 | 90,455 |
| 2022-09-06 | 1,370.00 | 1,385.00 | 1,365.00 | 1,375.00 | 61,875.00 | 23,877 |
| 2022-09-05 | 1,380.00 | 1,410.00 | 1,365.00 | 1,365.00 | 61,425.00 | 46,935 |
| 2022-09-02 | 1,430.00 | 1,430.00 | 1,390.00 | 1,395.00 | 62,775.00 | 25,546 |
| 2022-09-01 | 1,430.00 | 1,430.00 | 1,400.00 | 1,405.00 | 63,225.00 | 27,709 |
| 2022-08-31 | 1,400.00 | 1,435.00 | 1,385.00 | 1,435.00 | 64,575.00 | 29,331 |
| 2022-08-30 | 1,390.00 | 1,415.00 | 1,385.00 | 1,400.00 | 63,000.00 | 33,351 |
| 2022-08-29 | 1,370.00 | 1,390.00 | 1,370.00 | 1,380.00 | 62,100.00 | 35,284 |
| 2022-08-26 | 1,420.00 | 1,435.00 | 1,400.00 | 1,415.00 | 63,675.00 | 33,072 |
| 2022-08-25 | 1,380.00 | 1,420.00 | 1,380.00 | 1,405.00 | 63,225.00 | 40,517 |
| 2022-08-24 | 1,380.00 | 1,405.00 | 1,370.00 | 1,370.00 | 61,650.00 | 58,532 |
| 2022-08-23 | 1,390.00 | 1,410.00 | 1,370.00 | 1,370.00 | 61,650.00 | 82,615 |
| 2022-08-22 | 1,480.00 | 1,480.00 | 1,415.00 | 1,415.00 | 63,675.00 | 85,063 |
| 2022-08-19 | 1,530.00 | 1,540.00 | 1,480.00 | 1,480.00 | 66,600.00 | 182,909 |
| 2022-08-18 | 1,515.00 | 1,560.00 | 1,490.00 | 1,510.00 | 67,950.00 | 193,229 |
| 2022-08-17 | 1,520.00 | 1,530.00 | 1,475.00 | 1,485.00 | 66,825.00 | 163,790 |
| 2022-08-16 | 1,520.00 | 1,770.00 | 1,505.00 | 1,535.00 | 69,075.00 | 535,686 |
| 2022-08-12 | 1,500.00 | 1,525.00 | 1,495.00 | 1,510.00 | 67,950.00 | 45,618 |
| 2022-08-11 | 1,495.00 | 1,510.00 | 1,490.00 | 1,495.00 | 67,275.00 | 35,510 |
| 2022-08-10 | 1,495.00 | 1,500.00 | 1,455.00 | 1,485.00 | 66,825.00 | 47,385 |
| 2022-08-09 | 1,515.00 | 1,515.00 | 1,490.00 | 1,495.00 | 67,275.00 | 47,230 |
| 2022-08-08 | 1,505.00 | 1,545.00 | 1,500.00 | 1,515.00 | 68,175.00 | 46,624 |
| 2022-08-05 | 1,460.00 | 1,545.00 | 1,460.00 | 1,505.00 | 67,725.00 | 95,453 |
| 2022-08-04 | 1,515.00 | 1,535.00 | 1,495.00 | 1,505.00 | 67,725.00 | 48,358 |
| 2022-08-03 | 1,465.00 | 1,505.00 | 1,440.00 | 1,500.00 | 67,500.00 | 54,009 |
| 2022-08-02 | 1,510.00 | 1,515.00 | 1,435.00 | 1,460.00 | 65,700.00 | 86,607 |
| 2022-08-01 | 1,525.00 | 1,535.00 | 1,515.00 | 1,515.00 | 68,175.00 | 31,490 |
| 2022-07-29 | 1,530.00 | 1,550.00 | 1,520.00 | 1,525.00 | 68,625.00 | 54,618 |
| 2022-07-28 | 1,520.00 | 1,535.00 | 1,520.00 | 1,530.00 | 68,850.00 | 24,868 |
| 2022-07-27 | 1,520.00 | 1,540.00 | 1,510.00 | 1,510.00 | 67,950.00 | 23,058 |
| 2022-07-26 | 1,535.00 | 1,555.00 | 1,515.00 | 1,520.00 | 68,400.00 | 47,522 |
| 2022-07-25 | 1,570.00 | 1,585.00 | 1,545.00 | 1,545.00 | 69,525.00 | 35,620 |
| 2022-07-22 | 1,590.00 | 1,620.00 | 1,570.00 | 1,570.00 | 70,650.00 | 75,150 |
| 2022-07-21 | 1,575.00 | 1,585.00 | 1,555.00 | 1,565.00 | 70,425.00 | 32,224 |
| 2022-07-20 | 1,585.00 | 1,640.00 | 1,550.00 | 1,575.00 | 70,875.00 | 118,451 |
| 2022-07-19 | 1,550.00 | 1,585.00 | 1,550.00 | 1,555.00 | 69,975.00 | 52,111 |
| 2022-07-18 | 1,565.00 | 1,575.00 | 1,545.00 | 1,565.00 | 70,425.00 | 41,105 |
| 2022-07-15 | 1,555.00 | 1,590.00 | 1,540.00 | 1,540.00 | 69,300.00 | 53,018 |
| 2022-07-14 | 1,545.00 | 1,685.00 | 1,540.00 | 1,575.00 | 70,875.00 | 90,451 |
| 2022-07-13 | 1,585.00 | 1,585.00 | 1,540.00 | 1,540.00 | 69,300.00 | 54,661 |
| 2022-07-12 | 1,585.00 | 1,640.00 | 1,550.00 | 1,570.00 | 70,650.00 | 79,686 |
| 2022-07-11 | 1,605.00 | 1,655.00 | 1,565.00 | 1,620.00 | 72,900.00 | 105,862 |
| 2022-07-08 | 1,615.00 | 1,625.00 | 1,585.00 | 1,595.00 | 71,775.00 | 244,534 |
| 2022-07-07 | 1,575.00 | 1,640.00 | 1,570.00 | 1,600.00 | 72,000.00 | 84,770 |
| 2022-07-06 | 1,635.00 | 1,650.00 | 1,550.00 | 1,555.00 | 69,975.00 | 96,560 |
| 2022-07-05 | 1,685.00 | 1,695.00 | 1,630.00 | 1,660.00 | 74,700.00 | 56,422 |
| 2022-07-04 | 1,790.00 | 1,795.00 | 1,625.00 | 1,655.00 | 74,475.00 | 97,628 |
| 2022-07-01 | 1,710.00 | 1,815.00 | 1,695.00 | 1,765.00 | 79,425.00 | 154,021 |
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.