Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 725.00 | 728.00 | 709.00 | 714.00 | 10,710.00 | 101,253 |
| 2025-04-01 | 722.00 | 739.00 | 720.00 | 728.00 | 10,920.00 | 67,732 |
| 2025-03-31 | 723.00 | 728.00 | 712.00 | 718.00 | 10,770.00 | 132,541 |
| 2025-03-28 | 747.00 | 754.00 | 730.00 | 738.00 | 11,070.00 | 67,803 |
| 2025-03-27 | 752.00 | 766.00 | 744.00 | 747.00 | 11,205.00 | 77,815 |
| 2025-03-26 | 758.00 | 763.00 | 746.00 | 752.00 | 11,280.00 | 60,982 |
| 2025-03-25 | 768.00 | 787.00 | 747.00 | 750.00 | 11,250.00 | 131,129 |
| 2025-03-24 | 757.00 | 799.00 | 755.00 | 767.00 | 11,505.00 | 143,910 |
| 2025-03-21 | 774.00 | 774.00 | 751.00 | 756.00 | 11,340.00 | 103,665 |
| 2025-03-20 | 783.00 | 814.00 | 776.00 | 777.00 | 11,655.00 | 180,964 |
| 2025-03-19 | 791.00 | 800.00 | 776.00 | 786.00 | 11,790.00 | 111,964 |
| 2025-03-18 | 752.00 | 813.00 | 743.00 | 796.00 | 11,940.00 | 400,467 |
| 2025-03-17 | 757.00 | 760.00 | 736.00 | 752.00 | 11,280.00 | 90,744 |
| 2025-03-14 | 723.00 | 759.00 | 723.00 | 749.00 | 11,235.00 | 148,994 |
| 2025-03-13 | 749.00 | 749.00 | 726.00 | 727.00 | 10,905.00 | 96,946 |
| 2025-03-12 | 733.00 | 764.00 | 733.00 | 742.00 | 11,130.00 | 67,897 |
| 2025-03-11 | 725.00 | 739.00 | 721.00 | 738.00 | 11,070.00 | 103,413 |
| 2025-03-10 | 744.00 | 763.00 | 731.00 | 748.00 | 11,220.00 | 83,075 |
| 2025-03-07 | 770.00 | 771.00 | 749.00 | 751.00 | 11,265.00 | 93,564 |
| 2025-03-06 | 746.00 | 779.00 | 746.00 | 777.00 | 11,655.00 | 123,872 |
| 2025-03-05 | 740.00 | 765.00 | 738.00 | 762.00 | 11,430.00 | 106,610 |
| 2025-03-04 | 716.00 | 756.00 | 712.00 | 748.00 | 11,220.00 | 118,750 |
| 2025-02-28 | 735.00 | 735.00 | 720.00 | 722.00 | 10,830.00 | 109,941 |
| 2025-02-27 | 747.00 | 765.00 | 729.00 | 736.00 | 11,040.00 | 119,897 |
| 2025-02-26 | 730.00 | 752.00 | 725.00 | 748.00 | 11,220.00 | 97,684 |
| 2025-02-25 | 750.00 | 750.00 | 729.00 | 730.00 | 10,950.00 | 150,827 |
| 2025-02-24 | 758.00 | 763.00 | 746.00 | 750.00 | 11,250.00 | 116,898 |
| 2025-02-21 | 760.00 | 770.00 | 755.00 | 762.00 | 11,430.00 | 85,413 |
| 2025-02-20 | 785.00 | 794.00 | 760.00 | 761.00 | 11,415.00 | 148,137 |
| 2025-02-19 | 773.00 | 795.00 | 767.00 | 787.00 | 11,805.00 | 142,009 |
| 2025-02-18 | 797.00 | 797.00 | 762.00 | 773.00 | 11,595.00 | 137,810 |
| 2025-02-17 | 793.00 | 798.00 | 771.00 | 783.00 | 11,745.00 | 147,314 |
| 2025-02-14 | 748.00 | 822.00 | 744.00 | 785.00 | 11,775.00 | 640,934 |
| 2025-02-13 | 730.00 | 764.00 | 721.00 | 748.00 | 11,220.00 | 139,270 |
| 2025-02-12 | 758.00 | 759.00 | 728.00 | 730.00 | 10,950.00 | 150,634 |
| 2025-02-11 | 722.00 | 770.00 | 720.00 | 765.00 | 11,475.00 | 265,368 |
| 2025-02-10 | 718.00 | 733.00 | 711.00 | 720.00 | 10,800.00 | 95,435 |
| 2025-02-07 | 736.00 | 737.00 | 720.00 | 726.00 | 10,890.00 | 121,156 |
| 2025-02-06 | 723.00 | 737.00 | 718.00 | 736.00 | 11,040.00 | 119,830 |
| 2025-02-05 | 727.00 | 750.00 | 710.00 | 723.00 | 10,845.00 | 247,495 |
| 2025-02-04 | 740.00 | 751.00 | 725.00 | 727.00 | 10,905.00 | 184,332 |
| 2025-02-03 | 775.00 | 780.00 | 733.00 | 735.00 | 11,025.00 | 215,583 |
| 2025-01-31 | 805.00 | 819.00 | 781.00 | 781.00 | 11,715.00 | 169,136 |
| 2025-01-24 | 781.00 | 797.00 | 778.00 | 792.00 | 11,880.00 | 107,035 |
| 2025-01-23 | 798.00 | 804.00 | 779.00 | 780.00 | 11,700.00 | 173,310 |
| 2025-01-22 | 826.00 | 840.00 | 803.00 | 804.00 | 12,060.00 | 254,041 |
| 2025-01-21 | 817.00 | 869.00 | 809.00 | 834.00 | 12,510.00 | 498,461 |
| 2025-01-20 | 815.00 | 833.00 | 791.00 | 812.00 | 12,180.00 | 390,074 |
| 2025-01-17 | 742.00 | 816.00 | 739.00 | 810.00 | 12,150.00 | 396,667 |
| 2025-01-16 | 750.00 | 759.00 | 740.00 | 745.00 | 11,175.00 | 125,884 |
| 2025-01-15 | 761.00 | 767.00 | 735.00 | 740.00 | 11,100.00 | 176,684 |
| 2025-01-14 | 780.00 | 785.00 | 759.00 | 760.00 | 11,400.00 | 166,146 |
| 2025-01-13 | 801.00 | 802.00 | 774.00 | 776.00 | 11,640.00 | 146,566 |
| 2025-01-10 | 811.00 | 812.00 | 796.00 | 796.00 | 11,940.00 | 142,507 |
| 2025-01-09 | 807.00 | 814.00 | 788.00 | 811.00 | 12,165.00 | 132,146 |
| 2025-01-08 | 824.00 | 831.00 | 802.00 | 807.00 | 12,105.00 | 175,742 |
| 2025-01-07 | 804.00 | 878.00 | 799.00 | 825.00 | 12,375.00 | 499,300 |
| 2025-01-06 | 785.00 | 810.00 | 782.00 | 803.00 | 12,045.00 | 149,594 |
| 2025-01-03 | 772.00 | 796.00 | 765.00 | 784.00 | 11,760.00 | 140,842 |
| 2025-01-02 | 777.00 | 786.00 | 760.00 | 772.00 | 11,580.00 | 128,048 |
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.