Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 670.00 | 671.00 | 660.00 | 663.00 | 9,945.00 | 125,951 |
| 2025-09-24 | 692.00 | 696.00 | 668.00 | 669.00 | 10,035.00 | 222,829 |
| 2025-09-23 | 686.00 | 697.00 | 680.00 | 692.00 | 10,380.00 | 107,781 |
| 2025-09-22 | 711.00 | 715.00 | 687.00 | 691.00 | 10,365.00 | 159,727 |
| 2025-09-19 | 728.00 | 728.00 | 704.00 | 706.00 | 10,590.00 | 191,686 |
| 2025-09-18 | 731.00 | 750.00 | 713.00 | 729.00 | 10,935.00 | 149,253 |
| 2025-09-17 | 720.00 | 738.00 | 712.00 | 722.00 | 10,830.00 | 160,381 |
| 2025-09-16 | 742.00 | 766.00 | 712.00 | 724.00 | 10,860.00 | 307,045 |
| 2025-09-15 | 741.00 | 751.00 | 728.00 | 745.00 | 11,175.00 | 259,728 |
| 2025-09-12 | 765.00 | 773.00 | 724.00 | 741.00 | 11,115.00 | 417,761 |
| 2025-09-11 | 745.00 | 839.00 | 745.00 | 756.00 | 11,340.00 | 2,047,517 |
| 2025-09-10 | 697.00 | 755.00 | 680.00 | 743.00 | 11,145.00 | 660,258 |
| 2025-09-09 | 747.00 | 751.00 | 695.00 | 700.00 | 10,500.00 | 452,829 |
| 2025-09-08 | 710.00 | 798.00 | 704.00 | 745.00 | 11,175.00 | 1,206,987 |
| 2025-09-05 | 706.00 | 713.00 | 693.00 | 702.00 | 10,530.00 | 96,760 |
| 2025-09-04 | 683.00 | 713.00 | 676.00 | 705.00 | 10,575.00 | 223,754 |
| 2025-09-03 | 679.00 | 693.00 | 660.00 | 688.00 | 10,320.00 | 96,455 |
| 2025-09-02 | 674.00 | 689.00 | 660.00 | 682.00 | 10,230.00 | 130,334 |
| 2025-09-01 | 685.00 | 686.00 | 674.00 | 675.00 | 10,125.00 | 90,602 |
| 2025-08-29 | 694.00 | 698.00 | 678.00 | 684.00 | 10,260.00 | 93,593 |
| 2025-08-28 | 671.00 | 718.00 | 671.00 | 693.00 | 10,395.00 | 280,884 |
| 2025-08-27 | 679.00 | 686.00 | 665.00 | 674.00 | 10,110.00 | 108,105 |
| 2025-08-26 | 686.00 | 703.00 | 677.00 | 679.00 | 10,185.00 | 120,880 |
| 2025-08-25 | 683.00 | 706.00 | 683.00 | 687.00 | 10,305.00 | 136,753 |
| 2025-08-22 | 670.00 | 692.00 | 670.00 | 683.00 | 10,245.00 | 115,423 |
| 2025-08-21 | 694.00 | 710.00 | 678.00 | 681.00 | 10,215.00 | 152,265 |
| 2025-08-20 | 704.00 | 704.00 | 667.00 | 694.00 | 10,410.00 | 179,185 |
| 2025-08-19 | 684.00 | 752.00 | 684.00 | 700.00 | 10,500.00 | 802,333 |
| 2025-08-18 | 654.00 | 690.00 | 640.00 | 674.00 | 10,110.00 | 148,024 |
| 2025-08-14 | 651.00 | 665.00 | 619.00 | 654.00 | 9,810.00 | 119,730 |
| 2025-08-13 | 669.00 | 675.00 | 654.00 | 659.00 | 9,885.00 | 146,178 |
| 2025-08-12 | 709.00 | 720.00 | 675.00 | 679.00 | 10,185.00 | 257,849 |
| 2025-08-11 | 687.00 | 732.00 | 677.00 | 699.00 | 10,485.00 | 569,962 |
| 2025-08-08 | 676.00 | 699.00 | 669.00 | 688.00 | 10,320.00 | 177,171 |
| 2025-08-07 | 669.00 | 692.00 | 662.00 | 675.00 | 10,125.00 | 300,137 |
| 2025-08-06 | 632.00 | 739.00 | 628.00 | 675.00 | 10,125.00 | 1,701,845 |
| 2025-08-05 | 621.00 | 640.00 | 620.00 | 631.00 | 9,465.00 | 101,060 |
| 2025-08-04 | 615.00 | 629.00 | 613.00 | 621.00 | 9,315.00 | 55,544 |
| 2025-08-01 | 613.00 | 636.00 | 600.00 | 611.00 | 9,165.00 | 149,788 |
| 2025-07-31 | 618.00 | 624.00 | 611.00 | 612.00 | 9,180.00 | 114,764 |
| 2025-07-30 | 638.00 | 640.00 | 614.00 | 618.00 | 9,270.00 | 120,937 |
| 2025-07-29 | 637.00 | 640.00 | 631.00 | 633.00 | 9,495.00 | 47,437 |
| 2025-07-28 | 630.00 | 644.00 | 630.00 | 637.00 | 9,555.00 | 65,280 |
| 2025-07-25 | 635.00 | 638.00 | 628.00 | 629.00 | 9,435.00 | 68,719 |
| 2025-07-24 | 639.00 | 642.00 | 625.00 | 635.00 | 9,525.00 | 121,872 |
| 2025-07-23 | 641.00 | 644.00 | 634.00 | 636.00 | 9,540.00 | 96,740 |
| 2025-07-22 | 653.00 | 661.00 | 640.00 | 642.00 | 9,630.00 | 94,189 |
| 2025-07-21 | 659.00 | 673.00 | 648.00 | 652.00 | 9,780.00 | 120,201 |
| 2025-07-18 | 658.00 | 660.00 | 646.00 | 656.00 | 9,840.00 | 77,938 |
| 2025-07-17 | 642.00 | 660.00 | 636.00 | 655.00 | 9,825.00 | 119,123 |
| 2025-07-16 | 647.00 | 653.00 | 637.00 | 641.00 | 9,615.00 | 103,644 |
| 2025-07-15 | 659.00 | 659.00 | 643.00 | 647.00 | 9,705.00 | 156,031 |
| 2025-07-14 | 672.00 | 675.00 | 655.00 | 659.00 | 9,885.00 | 81,376 |
| 2025-07-11 | 657.00 | 680.00 | 657.00 | 673.00 | 10,095.00 | 101,366 |
| 2025-07-10 | 656.00 | 659.00 | 648.00 | 657.00 | 9,855.00 | 67,656 |
| 2025-07-09 | 657.00 | 664.00 | 652.00 | 656.00 | 9,840.00 | 55,522 |
| 2025-07-08 | 664.00 | 670.00 | 655.00 | 657.00 | 9,855.00 | 55,648 |
| 2025-07-07 | 670.00 | 674.00 | 657.00 | 662.00 | 9,930.00 | 61,108 |
| 2025-07-04 | 685.00 | 689.00 | 668.00 | 672.00 | 10,080.00 | 89,893 |
| 2025-07-03 | 681.00 | 688.00 | 667.00 | 687.00 | 10,305.00 | 94,911 |
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.