Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2,180.00 | 2,215.00 | 2,120.00 | 2,175.00 | 2,175.00 | 70,751 |
| 2026-07-20 | 2,255.00 | 2,320.00 | 2,160.00 | 2,185.00 | 2,185.00 | 90,372 |
| 2026-07-16 | 2,355.00 | 2,390.00 | 2,215.00 | 2,300.00 | 2,300.00 | 104,412 |
| 2026-07-15 | 2,180.00 | 2,280.00 | 2,180.00 | 2,240.00 | 2,240.00 | 71,067 |
| 2026-07-14 | 2,215.00 | 2,220.00 | 2,100.00 | 2,160.00 | 2,160.00 | 168,821 |
| 2026-07-13 | 2,405.00 | 2,480.00 | 2,205.00 | 2,215.00 | 2,215.00 | 147,433 |
| 2026-07-10 | 2,295.00 | 2,415.00 | 2,235.00 | 2,395.00 | 2,395.00 | 169,296 |
| 2026-07-09 | 2,320.00 | 2,360.00 | 2,220.00 | 2,225.00 | 2,225.00 | 169,926 |
| 2026-07-08 | 2,315.00 | 2,420.00 | 2,275.00 | 2,320.00 | 2,320.00 | 198,092 |
| 2026-07-07 | 2,490.00 | 2,575.00 | 2,365.00 | 2,415.00 | 2,415.00 | 205,515 |
| 2026-07-06 | 2,460.00 | 2,630.00 | 2,415.00 | 2,490.00 | 2,490.00 | 105,807 |
| 2026-07-03 | 2,545.00 | 2,545.00 | 2,365.00 | 2,510.00 | 2,510.00 | 96,259 |
| 2026-07-02 | 2,525.00 | 2,565.00 | 2,425.00 | 2,465.00 | 2,465.00 | 176,606 |
| 2026-07-01 | 2,500.00 | 2,660.00 | 2,440.00 | 2,550.00 | 2,550.00 | 212,162 |
| 2026-06-30 | 2,540.00 | 2,640.00 | 2,470.00 | 2,500.00 | 2,500.00 | 100,069 |
| 2026-06-29 | 2,300.00 | 2,555.00 | 2,300.00 | 2,540.00 | 2,540.00 | 167,055 |
| 2026-06-26 | 2,310.00 | 2,490.00 | 2,280.00 | 2,350.00 | 2,350.00 | 241,449 |
| 2026-06-25 | 2,420.00 | 2,660.00 | 2,280.00 | 2,385.00 | 2,385.00 | 291,441 |
| 2026-06-24 | 2,500.00 | 2,620.00 | 2,355.00 | 2,420.00 | 2,420.00 | 304,326 |
| 2026-06-23 | 2,610.00 | 2,680.00 | 2,500.00 | 2,500.00 | 2,500.00 | 190,897 |
| 2026-06-22 | 2,840.00 | 2,840.00 | 2,595.00 | 2,610.00 | 2,610.00 | 181,063 |
| 2026-06-19 | 2,935.00 | 2,940.00 | 2,695.00 | 2,795.00 | 2,795.00 | 343,361 |
| 2026-06-18 | 3,080.00 | 3,125.00 | 2,935.00 | 2,935.00 | 2,935.00 | 172,581 |
| 2026-06-17 | 3,150.00 | 3,175.00 | 3,040.00 | 3,100.00 | 3,100.00 | 186,084 |
| 2026-06-16 | 3,295.00 | 3,300.00 | 3,135.00 | 3,140.00 | 3,140.00 | 153,014 |
| 2026-06-15 | 3,320.00 | 3,430.00 | 3,205.00 | 3,240.00 | 3,240.00 | 117,306 |
| 2026-06-12 | 3,100.00 | 3,340.00 | 3,100.00 | 3,300.00 | 3,300.00 | 175,349 |
| 2026-06-11 | 3,045.00 | 3,160.00 | 2,965.00 | 3,095.00 | 3,095.00 | 114,613 |
| 2026-06-10 | 3,280.00 | 3,480.00 | 3,075.00 | 3,100.00 | 3,100.00 | 283,991 |
| 2026-06-09 | 2,980.00 | 3,300.00 | 2,980.00 | 3,185.00 | 3,185.00 | 373,573 |
| 2026-06-08 | 3,200.00 | 3,200.00 | 3,030.00 | 3,050.00 | 3,050.00 | 168,351 |
| 2026-06-05 | 3,320.00 | 3,480.00 | 3,200.00 | 3,205.00 | 3,205.00 | 182,321 |
| 2026-06-04 | 3,350.00 | 3,445.00 | 3,225.00 | 3,320.00 | 3,320.00 | 133,204 |
| 2026-06-02 | 3,595.00 | 3,595.00 | 3,300.00 | 3,420.00 | 3,420.00 | 260,794 |
| 2026-06-01 | 3,885.00 | 3,885.00 | 3,585.00 | 3,610.00 | 3,610.00 | 343,127 |
| 2026-05-29 | 3,945.00 | 3,990.00 | 3,785.00 | 3,890.00 | 3,890.00 | 237,189 |
| 2026-05-28 | 4,035.00 | 4,350.00 | 3,810.00 | 3,960.00 | 3,960.00 | 385,226 |
| 2026-05-27 | 4,440.00 | 4,495.00 | 4,100.00 | 4,115.00 | 4,115.00 | 298,121 |
| 2026-05-26 | 4,270.00 | 4,535.00 | 4,185.00 | 4,440.00 | 4,440.00 | 469,066 |
| 2026-05-22 | 3,810.00 | 4,540.00 | 3,810.00 | 4,210.00 | 4,210.00 | 778,662 |
| 2026-05-21 | 4,100.00 | 4,200.00 | 3,880.00 | 3,880.00 | 3,880.00 | 558,407 |
| 2026-05-20 | 4,170.00 | 4,200.00 | 3,930.00 | 4,065.00 | 4,065.00 | 376,138 |
| 2026-05-19 | 4,100.00 | 4,650.00 | 4,100.00 | 4,175.00 | 4,175.00 | 518,408 |
| 2026-05-18 | 4,740.00 | 5,020.00 | 4,300.00 | 4,375.00 | 4,375.00 | 691,641 |
| 2026-05-15 | 5,550.00 | 5,820.00 | 4,540.00 | 4,710.00 | 4,710.00 | 1,581,392 |
| 2026-05-14 | 7,100.00 | 7,800.00 | 5,500.00 | 5,680.00 | 5,680.00 | 10,086,190 |
| 2026-05-13 | 5,700.00 | 6,760.00 | 5,210.00 | 6,760.00 | 6,760.00 | 6,455,988 |
| 2026-05-12 | 4,000.00 | 5,200.00 | 3,695.00 | 5,200.00 | 5,200.00 | 6,372,793 |
| 2026-05-11 | 4,530.00 | 4,535.00 | 3,950.00 | 4,000.00 | 4,000.00 | 518,989 |
| 2026-05-08 | 5,070.00 | 5,350.00 | 4,450.00 | 4,530.00 | 4,530.00 | 1,717,289 |
← NewerPage 2 of 2 · 110 trading days
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.