Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 666.00 | 689.00 | 651.00 | 677.00 | 10,155.00 | 233,356 |
| 2025-07-01 | 665.00 | 665.00 | 649.00 | 660.00 | 9,900.00 | 116,556 |
| 2025-06-30 | 660.00 | 684.00 | 651.00 | 660.00 | 9,900.00 | 113,682 |
| 2025-06-27 | 650.00 | 659.00 | 646.00 | 652.00 | 9,780.00 | 92,975 |
| 2025-06-26 | 667.00 | 670.00 | 646.00 | 650.00 | 9,750.00 | 149,376 |
| 2025-06-25 | 675.00 | 680.00 | 664.00 | 667.00 | 10,005.00 | 74,214 |
| 2025-06-24 | 658.00 | 675.00 | 658.00 | 672.00 | 10,080.00 | 101,682 |
| 2025-06-23 | 673.00 | 673.00 | 644.00 | 657.00 | 9,855.00 | 229,801 |
| 2025-06-20 | 671.00 | 683.00 | 662.00 | 680.00 | 10,200.00 | 97,810 |
| 2025-06-19 | 670.00 | 678.00 | 664.00 | 672.00 | 10,080.00 | 87,712 |
| 2025-06-18 | 666.00 | 679.00 | 665.00 | 673.00 | 10,095.00 | 79,611 |
| 2025-06-17 | 680.00 | 685.00 | 662.00 | 671.00 | 10,065.00 | 160,535 |
| 2025-06-16 | 685.00 | 688.00 | 675.00 | 679.00 | 10,185.00 | 97,392 |
| 2025-06-13 | 719.00 | 719.00 | 683.00 | 688.00 | 10,320.00 | 181,769 |
| 2025-06-12 | 711.00 | 752.00 | 711.00 | 719.00 | 10,785.00 | 157,535 |
| 2025-06-11 | 733.00 | 744.00 | 712.00 | 717.00 | 10,755.00 | 141,839 |
| 2025-06-10 | 712.00 | 746.00 | 708.00 | 733.00 | 10,995.00 | 198,436 |
| 2025-06-09 | 713.00 | 714.00 | 701.00 | 711.00 | 10,665.00 | 102,782 |
| 2025-06-05 | 690.00 | 718.00 | 674.00 | 711.00 | 10,665.00 | 222,535 |
| 2025-06-04 | 665.00 | 718.00 | 665.00 | 684.00 | 10,260.00 | 218,822 |
| 2025-06-02 | 677.00 | 688.00 | 659.00 | 662.00 | 9,930.00 | 118,877 |
| 2025-05-30 | 679.00 | 685.00 | 669.00 | 677.00 | 10,155.00 | 100,638 |
| 2025-05-29 | 664.00 | 679.00 | 663.00 | 675.00 | 10,125.00 | 92,001 |
| 2025-05-28 | 661.00 | 679.00 | 661.00 | 670.00 | 10,050.00 | 77,271 |
| 2025-05-27 | 666.00 | 680.00 | 652.00 | 660.00 | 9,900.00 | 46,403 |
| 2025-05-26 | 651.00 | 674.00 | 649.00 | 664.00 | 9,960.00 | 77,628 |
| 2025-05-23 | 665.00 | 667.00 | 641.00 | 648.00 | 9,720.00 | 104,332 |
| 2025-05-22 | 662.00 | 702.00 | 658.00 | 668.00 | 10,020.00 | 175,602 |
| 2025-05-21 | 636.00 | 673.00 | 636.00 | 667.00 | 10,005.00 | 102,946 |
| 2025-05-20 | 653.00 | 664.00 | 634.00 | 638.00 | 9,570.00 | 120,669 |
| 2025-05-19 | 670.00 | 675.00 | 651.00 | 655.00 | 9,825.00 | 90,231 |
| 2025-05-16 | 682.00 | 689.00 | 661.00 | 668.00 | 10,020.00 | 146,413 |
| 2025-05-15 | 691.00 | 692.00 | 677.00 | 685.00 | 10,275.00 | 96,667 |
| 2025-05-14 | 699.00 | 699.00 | 684.00 | 690.00 | 10,350.00 | 66,886 |
| 2025-05-13 | 698.00 | 707.00 | 688.00 | 691.00 | 10,365.00 | 74,171 |
| 2025-05-12 | 687.00 | 699.00 | 681.00 | 694.00 | 10,410.00 | 57,432 |
| 2025-05-09 | 700.00 | 710.00 | 684.00 | 691.00 | 10,365.00 | 111,420 |
| 2025-05-08 | 692.00 | 706.00 | 688.00 | 700.00 | 10,500.00 | 96,590 |
| 2025-05-07 | 696.00 | 696.00 | 681.00 | 685.00 | 10,275.00 | 83,164 |
| 2025-05-02 | 696.00 | 710.00 | 689.00 | 700.00 | 10,500.00 | 79,633 |
| 2025-04-30 | 707.00 | 712.00 | 696.00 | 696.00 | 10,440.00 | 100,742 |
| 2025-04-29 | 716.00 | 722.00 | 705.00 | 706.00 | 10,590.00 | 107,533 |
| 2025-04-28 | 736.00 | 744.00 | 715.00 | 716.00 | 10,740.00 | 109,277 |
| 2025-04-25 | 744.00 | 750.00 | 736.00 | 740.00 | 11,100.00 | 72,409 |
| 2025-04-24 | 746.00 | 750.00 | 726.00 | 737.00 | 11,055.00 | 126,225 |
| 2025-04-23 | 740.00 | 784.00 | 732.00 | 745.00 | 11,175.00 | 301,247 |
| 2025-04-22 | 741.00 | 749.00 | 725.00 | 730.00 | 10,950.00 | 95,012 |
| 2025-04-21 | 749.00 | 762.00 | 743.00 | 750.00 | 11,250.00 | 71,212 |
| 2025-04-18 | 788.00 | 790.00 | 732.00 | 743.00 | 11,145.00 | 142,292 |
| 2025-04-17 | 770.00 | 778.00 | 753.00 | 765.00 | 11,475.00 | 72,773 |
| 2025-04-16 | 758.00 | 792.00 | 750.00 | 768.00 | 11,520.00 | 176,696 |
| 2025-04-15 | 761.00 | 763.00 | 741.00 | 763.00 | 11,445.00 | 83,570 |
| 2025-04-14 | 704.00 | 767.00 | 704.00 | 760.00 | 11,400.00 | 301,029 |
| 2025-04-11 | 680.00 | 709.00 | 679.00 | 703.00 | 10,545.00 | 67,024 |
| 2025-04-10 | 684.00 | 711.00 | 675.00 | 691.00 | 10,365.00 | 97,263 |
| 2025-04-09 | 669.00 | 704.00 | 658.00 | 658.00 | 9,870.00 | 153,116 |
| 2025-04-08 | 690.00 | 707.00 | 674.00 | 683.00 | 10,245.00 | 115,018 |
| 2025-04-07 | 700.00 | 700.00 | 673.00 | 684.00 | 10,260.00 | 136,045 |
| 2025-04-04 | 693.00 | 720.00 | 693.00 | 718.00 | 10,770.00 | 91,689 |
| 2025-04-03 | 710.00 | 719.00 | 692.00 | 704.00 | 10,560.00 | 109,480 |
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.