Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 713.00 | 718.00 | 687.00 | 691.00 | 10,365.00 | 172,095 |
| 2025-12-24 | 713.00 | 719.00 | 703.00 | 713.00 | 10,695.00 | 134,986 |
| 2025-12-23 | 743.00 | 743.00 | 708.00 | 711.00 | 10,665.00 | 190,450 |
| 2025-12-22 | 750.00 | 777.00 | 737.00 | 743.00 | 11,145.00 | 152,096 |
| 2025-12-19 | 770.00 | 783.00 | 738.00 | 750.00 | 11,250.00 | 149,718 |
| 2025-12-18 | 761.00 | 763.00 | 697.00 | 761.00 | 11,415.00 | 222,454 |
| 2025-12-17 | 789.00 | 789.00 | 760.00 | 767.00 | 11,505.00 | 156,077 |
| 2025-12-16 | 775.00 | 806.00 | 760.00 | 780.00 | 11,700.00 | 258,335 |
| 2025-12-15 | 771.00 | 800.00 | 768.00 | 768.00 | 11,520.00 | 237,628 |
| 2025-12-12 | 839.00 | 840.00 | 770.00 | 786.00 | 11,790.00 | 473,820 |
| 2025-12-11 | 938.00 | 938.00 | 810.00 | 821.00 | 12,315.00 | 1,100,283 |
| 2025-12-10 | 808.00 | 927.00 | 788.00 | 910.00 | 13,650.00 | 1,546,538 |
| 2025-12-09 | 743.00 | 818.00 | 727.00 | 805.00 | 12,075.00 | 1,075,671 |
| 2025-12-08 | 710.00 | 799.00 | 702.00 | 746.00 | 11,190.00 | 786,151 |
| 2025-12-05 | 709.00 | 712.00 | 691.00 | 710.00 | 10,650.00 | 131,012 |
| 2025-12-04 | 717.00 | 718.00 | 699.00 | 709.00 | 10,635.00 | 162,995 |
| 2025-12-03 | 744.00 | 745.00 | 713.00 | 718.00 | 10,770.00 | 340,588 |
| 2025-12-02 | 716.00 | 759.00 | 700.00 | 744.00 | 11,160.00 | 549,413 |
| 2025-12-01 | 721.00 | 726.00 | 693.00 | 712.00 | 10,680.00 | 315,444 |
| 2025-11-28 | 668.00 | 725.00 | 656.00 | 714.00 | 10,710.00 | 405,204 |
| 2025-11-27 | 651.00 | 700.00 | 648.00 | 668.00 | 10,020.00 | 282,654 |
| 2025-11-26 | 624.00 | 649.00 | 623.00 | 649.00 | 9,735.00 | 130,243 |
| 2025-11-25 | 626.00 | 641.00 | 610.00 | 622.00 | 9,330.00 | 170,972 |
| 2025-11-24 | 666.00 | 680.00 | 622.00 | 626.00 | 9,390.00 | 207,167 |
| 2025-11-21 | 681.00 | 690.00 | 651.00 | 665.00 | 9,975.00 | 253,637 |
| 2025-11-20 | 715.00 | 729.00 | 689.00 | 700.00 | 10,500.00 | 206,637 |
| 2025-11-19 | 721.00 | 734.00 | 698.00 | 715.00 | 10,725.00 | 199,483 |
| 2025-11-18 | 767.00 | 770.00 | 720.00 | 721.00 | 10,815.00 | 383,653 |
| 2025-11-17 | 724.00 | 755.00 | 688.00 | 750.00 | 11,250.00 | 721,284 |
| 2025-11-14 | 766.00 | 772.00 | 699.00 | 704.00 | 10,560.00 | 801,171 |
| 2025-11-13 | 654.00 | 808.00 | 649.00 | 766.00 | 11,490.00 | 2,954,602 |
| 2025-11-12 | 641.00 | 671.00 | 637.00 | 652.00 | 9,780.00 | 206,228 |
| 2025-11-11 | 657.00 | 666.00 | 630.00 | 642.00 | 9,630.00 | 125,554 |
| 2025-11-10 | 621.00 | 662.00 | 620.00 | 640.00 | 9,600.00 | 187,240 |
| 2025-11-07 | 670.00 | 672.00 | 611.00 | 620.00 | 9,300.00 | 386,178 |
| 2025-11-06 | 668.00 | 719.00 | 652.00 | 674.00 | 10,110.00 | 553,758 |
| 2025-11-05 | 608.00 | 669.00 | 607.00 | 662.00 | 9,930.00 | 616,412 |
| 2025-11-04 | 605.00 | 624.00 | 597.00 | 614.00 | 9,210.00 | 184,952 |
| 2025-11-03 | 585.00 | 613.00 | 556.00 | 605.00 | 9,075.00 | 367,319 |
| 2025-10-31 | 615.00 | 615.00 | 580.00 | 580.00 | 8,700.00 | 220,648 |
| 2025-10-30 | 623.00 | 628.00 | 603.00 | 610.00 | 9,150.00 | 162,697 |
| 2025-10-29 | 648.00 | 651.00 | 620.00 | 622.00 | 9,330.00 | 125,760 |
| 2025-10-28 | 618.00 | 685.00 | 618.00 | 648.00 | 9,720.00 | 436,319 |
| 2025-10-27 | 619.00 | 625.00 | 611.00 | 618.00 | 9,270.00 | 103,047 |
| 2025-10-24 | 626.00 | 632.00 | 615.00 | 619.00 | 9,285.00 | 77,715 |
| 2025-10-23 | 636.00 | 640.00 | 625.00 | 626.00 | 9,390.00 | 67,161 |
| 2025-10-22 | 625.00 | 648.00 | 610.00 | 636.00 | 9,540.00 | 101,431 |
| 2025-10-21 | 606.00 | 629.00 | 606.00 | 618.00 | 9,270.00 | 112,481 |
| 2025-10-20 | 612.00 | 617.00 | 605.00 | 608.00 | 9,120.00 | 93,583 |
| 2025-10-17 | 622.00 | 627.00 | 605.00 | 608.00 | 9,120.00 | 206,429 |
| 2025-10-16 | 639.00 | 647.00 | 628.00 | 630.00 | 9,450.00 | 107,625 |
| 2025-10-15 | 628.00 | 643.00 | 623.00 | 639.00 | 9,585.00 | 90,782 |
| 2025-10-14 | 628.00 | 637.00 | 616.00 | 620.00 | 9,300.00 | 155,005 |
| 2025-10-13 | 621.00 | 640.00 | 615.00 | 627.00 | 9,405.00 | 115,576 |
| 2025-10-10 | 647.00 | 649.00 | 620.00 | 632.00 | 9,480.00 | 158,418 |
| 2025-10-02 | 641.00 | 647.00 | 636.00 | 644.00 | 9,660.00 | 80,270 |
| 2025-10-01 | 654.00 | 659.00 | 641.00 | 641.00 | 9,615.00 | 103,845 |
| 2025-09-30 | 654.00 | 693.00 | 650.00 | 655.00 | 9,825.00 | 200,346 |
| 2025-09-29 | 666.00 | 667.00 | 652.00 | 653.00 | 9,795.00 | 82,547 |
| 2025-09-26 | 663.00 | 672.00 | 650.00 | 662.00 | 9,930.00 | 138,979 |
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.