Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 321.00 | 332.00 | 317.00 | 327.00 | 4,905.00 | 176,237 |
| 2026-03-27 | 315.00 | 343.00 | 305.00 | 337.00 | 5,055.00 | 492,803 |
| 2026-03-26 | 320.00 | 335.00 | 312.00 | 316.00 | 4,740.00 | 360,139 |
| 2026-03-25 | 340.00 | 344.00 | 319.00 | 322.00 | 4,830.00 | 418,378 |
| 2026-03-24 | 359.00 | 407.00 | 330.00 | 334.00 | 5,010.00 | 2,890,293 |
| 2026-03-23 | 348.00 | 370.00 | 316.00 | 318.00 | 4,770.00 | 719,530 |
| 2026-03-20 | 301.00 | 383.00 | 301.00 | 343.00 | 5,145.00 | 2,530,211 |
| 2026-03-19 | 304.00 | 304.00 | 292.00 | 300.00 | 4,500.00 | 259,818 |
| 2026-03-18 | 323.00 | 326.00 | 303.00 | 306.00 | 4,590.00 | 281,455 |
| 2026-03-17 | 314.00 | 328.00 | 313.00 | 320.00 | 4,800.00 | 185,924 |
| 2026-03-16 | 308.00 | 320.00 | 299.00 | 314.00 | 4,710.00 | 223,634 |
| 2026-03-13 | 318.00 | 318.00 | 305.00 | 306.00 | 4,590.00 | 248,597 |
| 2026-03-12 | 320.00 | 340.00 | 318.00 | 320.00 | 4,800.00 | 273,351 |
| 2026-03-11 | 337.00 | 342.00 | 319.00 | 320.00 | 4,800.00 | 282,286 |
| 2026-03-10 | 326.00 | 350.00 | 320.00 | 336.00 | 5,040.00 | 208,449 |
| 2026-03-09 | 320.00 | 324.00 | 306.00 | 317.00 | 4,755.00 | 283,476 |
| 2026-03-06 | 349.00 | 360.00 | 329.00 | 337.00 | 5,055.00 | 299,111 |
| 2026-03-05 | 344.00 | 356.00 | 329.00 | 350.00 | 5,250.00 | 591,525 |
| 2026-03-04 | 347.00 | 362.00 | 306.00 | 322.00 | 4,830.00 | 871,193 |
| 2026-03-03 | 384.00 | 413.00 | 355.00 | 355.00 | 5,325.00 | 903,087 |
| 2026-02-27 | 434.00 | 448.00 | 392.00 | 392.00 | 5,880.00 | 946,153 |
| 2026-02-26 | 450.00 | 527.00 | 421.00 | 431.00 | 6,465.00 | 3,949,318 |
| 2026-02-25 | 597.00 | 662.00 | 458.00 | 462.00 | 6,930.00 | 7,337,490 |
| 2026-02-24 | 384.00 | 546.00 | 377.00 | 546.00 | 8,190.00 | 6,363,425 |
| 2026-02-23 | 448.00 | 457.00 | 410.00 | 420.00 | 6,300.00 | 942,903 |
| 2026-02-20 | 460.00 | 491.00 | 448.00 | 448.00 | 6,720.00 | 1,022,061 |
| 2026-02-19 | 510.00 | 525.00 | 461.00 | 477.00 | 7,155.00 | 568,851 |
| 2026-02-13 | 498.00 | 526.00 | 444.00 | 502.00 | 7,530.00 | 1,702,761 |
| 2026-02-12 | 573.00 | 574.00 | 513.00 | 515.00 | 7,725.00 | 890,402 |
| 2026-02-11 | 589.00 | 593.00 | 556.00 | 567.00 | 8,505.00 | 598,947 |
| 2026-02-10 | 604.00 | 605.00 | 576.00 | 588.00 | 8,820.00 | 501,325 |
| 2026-02-09 | 620.00 | 628.00 | 600.00 | 605.00 | 9,075.00 | 289,797 |
| 2026-02-06 | 640.00 | 640.00 | 607.00 | 613.00 | 9,195.00 | 495,132 |
| 2026-02-05 | 696.00 | 705.00 | 649.00 | 656.00 | 9,840.00 | 362,854 |
| 2026-02-04 | 713.00 | 714.00 | 674.00 | 680.00 | 10,200.00 | 382,566 |
| 2026-02-03 | 700.00 | 731.00 | 678.00 | 713.00 | 10,695.00 | 228,143 |
| 2026-02-02 | 725.00 | 737.00 | 684.00 | 688.00 | 10,320.00 | 241,359 |
| 2026-01-30 | 774.00 | 774.00 | 724.00 | 737.00 | 11,055.00 | 273,044 |
| 2026-01-29 | 770.00 | 792.00 | 730.00 | 776.00 | 11,640.00 | 429,837 |
| 2026-01-28 | 707.00 | 790.00 | 700.00 | 767.00 | 11,505.00 | 1,002,786 |
| 2026-01-27 | 672.00 | 725.00 | 668.00 | 707.00 | 10,605.00 | 468,880 |
| 2026-01-26 | 651.00 | 672.00 | 638.00 | 668.00 | 10,020.00 | 214,781 |
| 2026-01-23 | 631.00 | 657.00 | 618.00 | 645.00 | 9,675.00 | 195,528 |
| 2026-01-22 | 638.00 | 649.00 | 621.00 | 631.00 | 9,465.00 | 192,942 |
| 2026-01-21 | 660.00 | 660.00 | 627.00 | 634.00 | 9,510.00 | 222,242 |
| 2026-01-20 | 646.00 | 687.00 | 642.00 | 662.00 | 9,930.00 | 277,707 |
| 2026-01-19 | 670.00 | 670.00 | 644.00 | 644.00 | 9,660.00 | 298,258 |
| 2026-01-16 | 689.00 | 690.00 | 661.00 | 667.00 | 10,005.00 | 168,776 |
| 2026-01-15 | 690.00 | 695.00 | 660.00 | 689.00 | 10,335.00 | 189,608 |
| 2026-01-14 | 702.00 | 709.00 | 688.00 | 689.00 | 10,335.00 | 134,322 |
| 2026-01-13 | 717.00 | 721.00 | 700.00 | 702.00 | 10,530.00 | 117,693 |
| 2026-01-12 | 701.00 | 734.00 | 700.00 | 717.00 | 10,755.00 | 191,591 |
| 2026-01-09 | 691.00 | 707.00 | 682.00 | 701.00 | 10,515.00 | 84,244 |
| 2026-01-08 | 713.00 | 714.00 | 691.00 | 691.00 | 10,365.00 | 148,733 |
| 2026-01-07 | 727.00 | 732.00 | 701.00 | 712.00 | 10,680.00 | 133,132 |
| 2026-01-06 | 719.00 | 764.00 | 702.00 | 726.00 | 10,890.00 | 315,146 |
| 2026-01-05 | 716.00 | 722.00 | 700.00 | 710.00 | 10,650.00 | 147,141 |
| 2026-01-02 | 697.00 | 739.00 | 690.00 | 710.00 | 10,650.00 | 300,017 |
| 2025-12-30 | 702.00 | 710.00 | 688.00 | 697.00 | 10,455.00 | 64,939 |
| 2025-12-29 | 691.00 | 708.00 | 680.00 | 702.00 | 10,530.00 | 123,942 |
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.