Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1,640.00 | 1,695.00 | 1,625.00 | 1,665.00 | 74,925.00 | 40,206 |
| 2022-01-03 | 1,585.00 | 1,635.00 | 1,555.00 | 1,635.00 | 73,575.00 | 63,211 |
| 2021-12-30 | 1,650.00 | 1,700.00 | 1,625.00 | 1,685.00 | 75,825.00 | 57,887 |
| 2021-12-29 | 1,530.00 | 1,655.00 | 1,530.00 | 1,645.00 | 74,025.00 | 79,291 |
| 2021-12-28 | 1,565.00 | 1,585.00 | 1,525.00 | 1,530.00 | 68,850.00 | 28,544 |
| 2021-12-27 | 1,525.00 | 1,575.00 | 1,520.00 | 1,575.00 | 70,875.00 | 31,771 |
| 2021-12-24 | 1,520.00 | 1,550.00 | 1,510.00 | 1,525.00 | 68,625.00 | 31,747 |
| 2021-12-23 | 1,495.00 | 1,640.00 | 1,495.00 | 1,510.00 | 67,950.00 | 143,501 |
| 2021-12-22 | 1,500.00 | 1,515.00 | 1,480.00 | 1,495.00 | 67,275.00 | 26,280 |
| 2021-12-21 | 1,470.00 | 1,510.00 | 1,450.00 | 1,505.00 | 67,725.00 | 20,768 |
| 2021-12-20 | 1,450.00 | 1,475.00 | 1,435.00 | 1,465.00 | 65,925.00 | 17,948 |
| 2021-12-17 | 1,450.00 | 1,470.00 | 1,450.00 | 1,460.00 | 65,700.00 | 14,792 |
| 2021-12-16 | 1,485.00 | 1,505.00 | 1,450.00 | 1,460.00 | 65,700.00 | 16,395 |
| 2021-12-15 | 1,445.00 | 1,485.00 | 1,445.00 | 1,470.00 | 66,150.00 | 17,048 |
| 2021-12-14 | 1,480.00 | 1,495.00 | 1,435.00 | 1,445.00 | 65,025.00 | 32,799 |
| 2021-12-13 | 1,510.00 | 1,535.00 | 1,490.00 | 1,490.00 | 67,050.00 | 27,135 |
| 2021-12-10 | 1,520.00 | 1,530.00 | 1,495.00 | 1,525.00 | 68,625.00 | 21,565 |
| 2021-12-09 | 1,505.00 | 1,535.00 | 1,490.00 | 1,515.00 | 68,175.00 | 19,628 |
| 2021-12-08 | 1,495.00 | 1,535.00 | 1,490.00 | 1,505.00 | 67,725.00 | 31,366 |
| 2021-12-07 | 1,475.00 | 1,505.00 | 1,470.00 | 1,480.00 | 66,600.00 | 23,902 |
| 2021-12-06 | 1,485.00 | 1,515.00 | 1,470.00 | 1,470.00 | 66,150.00 | 27,205 |
| 2021-12-03 | 1,445.00 | 1,515.00 | 1,440.00 | 1,505.00 | 67,725.00 | 38,236 |
| 2021-12-02 | 1,410.00 | 1,470.00 | 1,410.00 | 1,455.00 | 65,475.00 | 37,779 |
| 2021-12-01 | 1,470.00 | 1,505.00 | 1,430.00 | 1,435.00 | 64,575.00 | 61,335 |
| 2021-11-30 | 1,570.00 | 1,585.00 | 1,470.00 | 1,475.00 | 66,375.00 | 102,775 |
| 2021-11-29 | 1,530.00 | 1,625.00 | 1,525.00 | 1,600.00 | 72,000.00 | 45,396 |
| 2021-11-26 | 1,620.00 | 1,640.00 | 1,580.00 | 1,580.00 | 71,100.00 | 39,095 |
| 2021-11-25 | 1,660.00 | 1,660.00 | 1,620.00 | 1,630.00 | 73,350.00 | 25,467 |
| 2021-11-24 | 1,660.00 | 1,685.00 | 1,650.00 | 1,650.00 | 74,250.00 | 19,904 |
| 2021-11-23 | 1,670.00 | 1,700.00 | 1,665.00 | 1,665.00 | 74,925.00 | 17,376 |
| 2021-11-22 | 1,700.00 | 1,715.00 | 1,665.00 | 1,670.00 | 75,150.00 | 28,476 |
| 2021-11-19 | 1,710.00 | 1,735.00 | 1,690.00 | 1,700.00 | 76,500.00 | 46,952 |
| 2021-11-18 | 1,695.00 | 1,995.00 | 1,650.00 | 1,730.00 | 77,850.00 | 316,555 |
| 2021-11-17 | 1,720.00 | 1,730.00 | 1,670.00 | 1,675.00 | 75,375.00 | 47,100 |
| 2021-11-16 | 1,725.00 | 1,740.00 | 1,705.00 | 1,725.00 | 77,625.00 | 21,721 |
| 2021-11-15 | 1,720.00 | 1,745.00 | 1,705.00 | 1,720.00 | 77,400.00 | 36,923 |
| 2021-11-12 | 1,710.00 | 1,760.00 | 1,710.00 | 1,730.00 | 77,850.00 | 31,990 |
| 2021-11-11 | 1,720.00 | 1,775.00 | 1,710.00 | 1,710.00 | 76,950.00 | 35,982 |
| 2021-11-10 | 1,765.00 | 1,790.00 | 1,735.00 | 1,740.00 | 78,300.00 | 30,021 |
| 2021-11-09 | 1,775.00 | 1,800.00 | 1,745.00 | 1,760.00 | 79,200.00 | 29,504 |
| 2021-11-08 | 1,780.00 | 1,785.00 | 1,750.00 | 1,765.00 | 79,425.00 | 27,206 |
| 2021-11-05 | 1,795.00 | 1,815.00 | 1,760.00 | 1,790.00 | 80,550.00 | 32,299 |
| 2021-11-04 | 1,830.00 | 1,840.00 | 1,790.00 | 1,795.00 | 80,775.00 | 37,188 |
| 2021-11-03 | 1,875.00 | 1,885.00 | 1,810.00 | 1,820.00 | 81,900.00 | 62,407 |
| 2021-11-02 | 1,870.00 | 1,925.00 | 1,865.00 | 1,910.00 | 85,950.00 | 36,992 |
| 2021-11-01 | 1,880.00 | 1,900.00 | 1,855.00 | 1,860.00 | 83,700.00 | 27,004 |
| 2021-10-29 | 1,815.00 | 1,900.00 | 1,815.00 | 1,870.00 | 84,150.00 | 65,495 |
| 2021-10-28 | 1,815.00 | 1,835.00 | 1,805.00 | 1,810.00 | 81,450.00 | 28,861 |
| 2021-10-27 | 1,835.00 | 1,845.00 | 1,815.00 | 1,820.00 | 81,900.00 | 27,205 |
| 2021-10-26 | 1,800.00 | 1,835.00 | 1,795.00 | 1,830.00 | 82,350.00 | 22,853 |
| 2021-10-25 | 1,775.00 | 1,840.00 | 1,775.00 | 1,805.00 | 81,225.00 | 31,500 |
| 2021-10-22 | 1,790.00 | 1,790.00 | 1,765.00 | 1,770.00 | 79,650.00 | 27,681 |
← NewerPage 20 of 20 · 1,192 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.