Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1,710.00 | 1,815.00 | 1,695.00 | 1,765.00 | 79,425.00 | 154,021 |
| 2022-06-30 | 1,710.00 | 1,830.00 | 1,690.00 | 1,710.00 | 76,950.00 | 278,196 |
| 2022-06-29 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 76,500.00 | 91,879 |
| 2022-06-28 | 1,595.00 | 1,625.00 | 1,575.00 | 1,620.00 | 72,900.00 | 45,296 |
| 2022-06-27 | 1,560.00 | 1,605.00 | 1,540.00 | 1,590.00 | 71,550.00 | 63,724 |
| 2022-06-24 | 1,515.00 | 1,580.00 | 1,515.00 | 1,555.00 | 69,975.00 | 82,028 |
| 2022-06-23 | 1,645.00 | 1,675.00 | 1,500.00 | 1,515.00 | 68,175.00 | 121,661 |
| 2022-06-22 | 1,740.00 | 1,740.00 | 1,625.00 | 1,630.00 | 73,350.00 | 112,329 |
| 2022-06-21 | 1,710.00 | 1,770.00 | 1,680.00 | 1,725.00 | 77,625.00 | 100,355 |
| 2022-06-20 | 1,815.00 | 1,850.00 | 1,700.00 | 1,705.00 | 76,725.00 | 143,905 |
| 2022-06-17 | 1,795.00 | 1,895.00 | 1,780.00 | 1,795.00 | 80,775.00 | 215,136 |
| 2022-06-16 | 1,930.00 | 1,955.00 | 1,815.00 | 1,830.00 | 82,350.00 | 264,573 |
| 2022-06-15 | 1,875.00 | 2,110.00 | 1,845.00 | 1,925.00 | 86,625.00 | 1,262,853 |
| 2022-06-14 | 1,620.00 | 2,060.00 | 1,620.00 | 1,920.00 | 86,400.00 | 2,238,836 |
| 2022-06-13 | 1,695.00 | 1,715.00 | 1,650.00 | 1,655.00 | 74,475.00 | 41,140 |
| 2022-06-10 | 1,640.00 | 1,720.00 | 1,620.00 | 1,705.00 | 76,725.00 | 46,893 |
| 2022-06-09 | 1,640.00 | 1,665.00 | 1,630.00 | 1,640.00 | 73,800.00 | 24,016 |
| 2022-06-08 | 1,685.00 | 1,785.00 | 1,640.00 | 1,645.00 | 74,025.00 | 131,807 |
| 2022-06-07 | 1,690.00 | 1,735.00 | 1,680.00 | 1,685.00 | 75,825.00 | 35,691 |
| 2022-06-03 | 1,745.00 | 1,755.00 | 1,705.00 | 1,710.00 | 76,950.00 | 28,670 |
| 2022-06-02 | 1,705.00 | 1,740.00 | 1,695.00 | 1,735.00 | 78,075.00 | 28,128 |
| 2022-05-31 | 1,710.00 | 1,740.00 | 1,700.00 | 1,705.00 | 76,725.00 | 45,870 |
| 2022-05-30 | 1,780.00 | 1,835.00 | 1,705.00 | 1,715.00 | 77,175.00 | 138,134 |
| 2022-05-27 | 1,760.00 | 1,820.00 | 1,655.00 | 1,795.00 | 80,775.00 | 403,404 |
| 2022-05-26 | 1,615.00 | 1,665.00 | 1,600.00 | 1,610.00 | 72,450.00 | 49,338 |
| 2022-05-25 | 1,590.00 | 1,650.00 | 1,575.00 | 1,600.00 | 72,000.00 | 52,393 |
| 2022-05-24 | 1,590.00 | 1,620.00 | 1,570.00 | 1,590.00 | 71,550.00 | 35,988 |
| 2022-05-23 | 1,515.00 | 1,660.00 | 1,515.00 | 1,600.00 | 72,000.00 | 197,671 |
| 2022-05-20 | 1,535.00 | 1,610.00 | 1,490.00 | 1,495.00 | 67,275.00 | 74,227 |
| 2022-05-19 | 1,490.00 | 1,555.00 | 1,475.00 | 1,545.00 | 69,525.00 | 20,632 |
| 2022-05-18 | 1,595.00 | 1,595.00 | 1,525.00 | 1,535.00 | 69,075.00 | 23,073 |
| 2022-05-17 | 1,525.00 | 1,570.00 | 1,525.00 | 1,570.00 | 70,650.00 | 21,410 |
| 2022-05-16 | 1,510.00 | 1,560.00 | 1,505.00 | 1,535.00 | 69,075.00 | 19,659 |
| 2022-05-13 | 1,495.00 | 1,520.00 | 1,480.00 | 1,505.00 | 67,725.00 | 20,853 |
| 2022-05-12 | 1,510.00 | 1,555.00 | 1,460.00 | 1,475.00 | 66,375.00 | 34,928 |
| 2022-05-11 | 1,530.00 | 1,540.00 | 1,515.00 | 1,530.00 | 68,850.00 | 17,432 |
| 2022-05-10 | 1,480.00 | 1,540.00 | 1,450.00 | 1,540.00 | 69,300.00 | 30,775 |
| 2022-05-09 | 1,550.00 | 1,565.00 | 1,515.00 | 1,525.00 | 68,625.00 | 33,887 |
| 2022-05-06 | 1,565.00 | 1,585.00 | 1,555.00 | 1,565.00 | 70,425.00 | 28,533 |
| 2022-05-04 | 1,560.00 | 1,675.00 | 1,555.00 | 1,595.00 | 71,775.00 | 86,543 |
| 2022-05-03 | 1,595.00 | 1,625.00 | 1,555.00 | 1,560.00 | 70,200.00 | 50,584 |
| 2022-05-02 | 1,550.00 | 1,585.00 | 1,540.00 | 1,580.00 | 71,100.00 | 33,591 |
| 2022-04-29 | 1,590.00 | 1,595.00 | 1,540.00 | 1,565.00 | 70,425.00 | 38,299 |
| 2022-04-28 | 1,605.00 | 1,610.00 | 1,520.00 | 1,575.00 | 70,875.00 | 94,709 |
| 2022-04-27 | 1,630.00 | 1,710.00 | 1,630.00 | 1,655.00 | 74,475.00 | 64,122 |
| 2022-04-26 | 1,715.00 | 1,750.00 | 1,680.00 | 1,680.00 | 75,600.00 | 40,963 |
| 2022-04-25 | 1,775.00 | 1,815.00 | 1,690.00 | 1,710.00 | 76,950.00 | 102,170 |
| 2022-04-22 | 1,750.00 | 1,800.00 | 1,730.00 | 1,785.00 | 80,325.00 | 52,356 |
| 2022-04-21 | 1,730.00 | 1,825.00 | 1,725.00 | 1,755.00 | 78,975.00 | 112,421 |
| 2022-04-20 | 1,690.00 | 1,785.00 | 1,685.00 | 1,725.00 | 77,625.00 | 111,988 |
| 2022-04-19 | 1,655.00 | 1,710.00 | 1,650.00 | 1,690.00 | 76,050.00 | 56,109 |
| 2022-04-18 | 1,680.00 | 1,720.00 | 1,655.00 | 1,675.00 | 75,375.00 | 76,215 |
| 2022-04-15 | 1,775.00 | 1,830.00 | 1,620.00 | 1,695.00 | 76,275.00 | 291,415 |
| 2022-04-14 | 1,770.00 | 1,825.00 | 1,735.00 | 1,785.00 | 80,325.00 | 268,018 |
| 2022-04-13 | 1,520.00 | 1,910.00 | 1,520.00 | 1,805.00 | 81,225.00 | 1,633,455 |
| 2022-04-12 | 1,535.00 | 1,580.00 | 1,515.00 | 1,520.00 | 68,400.00 | 56,152 |
| 2022-04-11 | 1,590.00 | 1,630.00 | 1,555.00 | 1,555.00 | 69,975.00 | 82,485 |
| 2022-04-08 | 1,900.00 | 1,930.00 | 1,600.00 | 1,605.00 | 72,225.00 | 667,621 |
| 2022-04-07 | 1,575.00 | 1,675.00 | 1,560.00 | 1,615.00 | 72,675.00 | 138,159 |
| 2022-04-06 | 1,570.00 | 1,600.00 | 1,560.00 | 1,575.00 | 70,875.00 | 41,073 |
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.