Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,530.00 | 1,680.00 | 1,515.00 | 1,575.00 | 70,875.00 | 168,307 |
| 2022-04-01 | 1,510.00 | 1,540.00 | 1,505.00 | 1,530.00 | 68,850.00 | 22,664 |
| 2022-03-31 | 1,490.00 | 1,530.00 | 1,485.00 | 1,525.00 | 68,625.00 | 21,747 |
| 2022-03-30 | 1,480.00 | 1,505.00 | 1,475.00 | 1,495.00 | 67,275.00 | 19,754 |
| 2022-03-29 | 1,490.00 | 1,500.00 | 1,465.00 | 1,480.00 | 66,600.00 | 26,287 |
| 2022-03-28 | 1,450.00 | 1,510.00 | 1,450.00 | 1,475.00 | 66,375.00 | 41,964 |
| 2022-03-25 | 1,500.00 | 1,525.00 | 1,475.00 | 1,485.00 | 66,825.00 | 38,704 |
| 2022-03-24 | 1,510.00 | 1,545.00 | 1,490.00 | 1,500.00 | 67,500.00 | 49,081 |
| 2022-03-23 | 1,620.00 | 1,625.00 | 1,430.00 | 1,520.00 | 68,400.00 | 238,289 |
| 2022-03-22 | 1,600.00 | 1,630.00 | 1,595.00 | 1,625.00 | 73,125.00 | 33,601 |
| 2022-03-21 | 1,650.00 | 1,675.00 | 1,595.00 | 1,595.00 | 71,775.00 | 63,604 |
| 2022-03-18 | 1,645.00 | 1,655.00 | 1,605.00 | 1,640.00 | 73,800.00 | 38,896 |
| 2022-03-17 | 1,665.00 | 1,685.00 | 1,625.00 | 1,640.00 | 73,800.00 | 72,348 |
| 2022-03-16 | 1,600.00 | 1,685.00 | 1,585.00 | 1,650.00 | 74,250.00 | 150,786 |
| 2022-03-15 | 1,605.00 | 1,670.00 | 1,570.00 | 1,600.00 | 72,000.00 | 232,159 |
| 2022-03-14 | 1,560.00 | 1,620.00 | 1,525.00 | 1,605.00 | 72,225.00 | 163,856 |
| 2022-03-11 | 1,415.00 | 1,645.00 | 1,415.00 | 1,550.00 | 69,750.00 | 563,139 |
| 2022-03-10 | 1,420.00 | 1,435.00 | 1,410.00 | 1,415.00 | 63,675.00 | 17,870 |
| 2022-03-08 | 1,380.00 | 1,410.00 | 1,375.00 | 1,385.00 | 62,325.00 | 19,243 |
| 2022-03-07 | 1,405.00 | 1,425.00 | 1,390.00 | 1,410.00 | 63,450.00 | 31,223 |
| 2022-03-04 | 1,450.00 | 1,460.00 | 1,420.00 | 1,425.00 | 64,125.00 | 24,035 |
| 2022-03-03 | 1,470.00 | 1,470.00 | 1,440.00 | 1,460.00 | 65,700.00 | 28,149 |
| 2022-03-02 | 1,460.00 | 1,495.00 | 1,440.00 | 1,450.00 | 65,250.00 | 33,618 |
| 2022-02-28 | 1,435.00 | 1,575.00 | 1,435.00 | 1,470.00 | 66,150.00 | 222,935 |
| 2022-02-25 | 1,420.00 | 1,465.00 | 1,405.00 | 1,460.00 | 65,700.00 | 31,109 |
| 2022-02-24 | 1,430.00 | 1,445.00 | 1,385.00 | 1,390.00 | 62,550.00 | 26,644 |
| 2022-02-23 | 1,450.00 | 1,465.00 | 1,435.00 | 1,440.00 | 64,800.00 | 13,858 |
| 2022-02-22 | 1,440.00 | 1,470.00 | 1,430.00 | 1,450.00 | 65,250.00 | 22,255 |
| 2022-02-21 | 1,470.00 | 1,490.00 | 1,445.00 | 1,480.00 | 66,600.00 | 15,717 |
| 2022-02-18 | 1,445.00 | 1,485.00 | 1,430.00 | 1,475.00 | 66,375.00 | 14,671 |
| 2022-02-17 | 1,500.00 | 1,510.00 | 1,435.00 | 1,475.00 | 66,375.00 | 32,014 |
| 2022-02-16 | 1,445.00 | 1,500.00 | 1,445.00 | 1,495.00 | 67,275.00 | 26,214 |
| 2022-02-15 | 1,420.00 | 1,455.00 | 1,400.00 | 1,405.00 | 63,225.00 | 27,179 |
| 2022-02-14 | 1,455.00 | 1,470.00 | 1,400.00 | 1,420.00 | 63,900.00 | 29,390 |
| 2022-02-11 | 1,485.00 | 1,510.00 | 1,475.00 | 1,490.00 | 67,050.00 | 21,678 |
| 2022-02-10 | 1,525.00 | 1,540.00 | 1,500.00 | 1,505.00 | 67,725.00 | 11,323 |
| 2022-02-09 | 1,505.00 | 1,535.00 | 1,485.00 | 1,520.00 | 68,400.00 | 17,459 |
| 2022-02-08 | 1,505.00 | 1,520.00 | 1,475.00 | 1,500.00 | 67,500.00 | 14,136 |
| 2022-02-07 | 1,515.00 | 1,520.00 | 1,495.00 | 1,505.00 | 67,725.00 | 11,996 |
| 2022-02-04 | 1,495.00 | 1,525.00 | 1,485.00 | 1,515.00 | 68,175.00 | 14,952 |
| 2022-02-03 | 1,470.00 | 1,520.00 | 1,450.00 | 1,500.00 | 67,500.00 | 31,944 |
| 2022-01-28 | 1,395.00 | 1,445.00 | 1,375.00 | 1,430.00 | 64,350.00 | 28,772 |
| 2022-01-27 | 1,445.00 | 1,470.00 | 1,380.00 | 1,380.00 | 62,100.00 | 39,028 |
| 2022-01-26 | 1,400.00 | 1,465.00 | 1,395.00 | 1,445.00 | 65,025.00 | 39,181 |
| 2022-01-25 | 1,490.00 | 1,505.00 | 1,415.00 | 1,415.00 | 63,675.00 | 55,051 |
| 2022-01-24 | 1,525.00 | 1,545.00 | 1,475.00 | 1,490.00 | 67,050.00 | 40,199 |
| 2022-01-21 | 1,555.00 | 1,585.00 | 1,540.00 | 1,545.00 | 69,525.00 | 22,094 |
| 2022-01-20 | 1,545.00 | 1,590.00 | 1,545.00 | 1,560.00 | 70,200.00 | 27,752 |
| 2022-01-19 | 1,650.00 | 1,675.00 | 1,540.00 | 1,560.00 | 70,200.00 | 96,284 |
| 2022-01-18 | 1,785.00 | 1,815.00 | 1,690.00 | 1,745.00 | 78,525.00 | 47,230 |
| 2022-01-17 | 1,815.00 | 1,855.00 | 1,765.00 | 1,775.00 | 79,875.00 | 63,167 |
| 2022-01-14 | 1,725.00 | 1,805.00 | 1,720.00 | 1,795.00 | 80,775.00 | 58,354 |
| 2022-01-13 | 1,725.00 | 1,750.00 | 1,725.00 | 1,740.00 | 78,300.00 | 15,049 |
| 2022-01-12 | 1,740.00 | 1,765.00 | 1,730.00 | 1,745.00 | 78,525.00 | 21,841 |
| 2022-01-11 | 1,720.00 | 1,785.00 | 1,680.00 | 1,745.00 | 78,525.00 | 51,220 |
| 2022-01-10 | 1,735.00 | 1,755.00 | 1,705.00 | 1,720.00 | 77,400.00 | 27,976 |
| 2022-01-07 | 1,750.00 | 1,790.00 | 1,720.00 | 1,735.00 | 78,075.00 | 46,496 |
| 2022-01-06 | 1,715.00 | 1,765.00 | 1,660.00 | 1,740.00 | 78,300.00 | 63,322 |
| 2022-01-05 | 1,665.00 | 1,735.00 | 1,650.00 | 1,715.00 | 77,175.00 | 56,998 |
| 2022-01-04 | 1,640.00 | 1,695.00 | 1,625.00 | 1,665.00 | 74,925.00 | 40,206 |
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.