Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 774.00 | 798.00 | 764.00 | 776.00 | 11,640.00 | 100,114 |
| 2024-12-27 | 790.00 | 790.00 | 761.00 | 774.00 | 11,610.00 | 106,091 |
| 2024-12-26 | 795.00 | 804.00 | 783.00 | 783.00 | 11,745.00 | 90,793 |
| 2024-12-24 | 803.00 | 810.00 | 784.00 | 795.00 | 11,925.00 | 101,791 |
| 2024-12-23 | 800.00 | 814.00 | 796.00 | 803.00 | 12,045.00 | 140,211 |
| 2024-12-20 | 811.00 | 842.00 | 780.00 | 800.00 | 12,000.00 | 210,650 |
| 2024-12-19 | 832.00 | 833.00 | 811.00 | 816.00 | 12,240.00 | 133,925 |
| 2024-12-18 | 852.00 | 856.00 | 820.00 | 842.00 | 12,630.00 | 217,363 |
| 2024-12-17 | 880.00 | 889.00 | 848.00 | 848.00 | 12,720.00 | 241,357 |
| 2024-12-16 | 871.00 | 899.00 | 870.00 | 880.00 | 13,200.00 | 295,215 |
| 2024-12-13 | 927.00 | 927.00 | 853.00 | 857.00 | 12,855.00 | 558,221 |
| 2024-12-12 | 898.00 | 952.00 | 885.00 | 937.00 | 14,055.00 | 354,232 |
| 2024-12-11 | 876.00 | 911.00 | 848.00 | 884.00 | 13,260.00 | 299,638 |
| 2024-12-10 | 816.00 | 888.00 | 816.00 | 876.00 | 13,140.00 | 215,601 |
| 2024-12-09 | 810.00 | 861.00 | 810.00 | 830.00 | 12,450.00 | 253,185 |
| 2024-12-06 | 882.00 | 887.00 | 827.00 | 846.00 | 12,690.00 | 275,142 |
| 2024-12-05 | 905.00 | 950.00 | 882.00 | 882.00 | 13,230.00 | 399,728 |
| 2024-12-04 | 865.00 | 900.00 | 865.00 | 891.00 | 13,365.00 | 200,045 |
| 2024-12-03 | 855.00 | 915.00 | 855.00 | 898.00 | 13,470.00 | 351,550 |
| 2024-12-02 | 901.00 | 925.00 | 853.00 | 855.00 | 12,825.00 | 415,603 |
| 2024-11-29 | 910.00 | 957.00 | 899.00 | 901.00 | 13,515.00 | 545,838 |
| 2024-11-28 | 1,066.00 | 1,088.00 | 887.00 | 923.00 | 13,845.00 | 1,795,725 |
| 2024-11-27 | 1,229.00 | 1,229.00 | 1,116.00 | 1,122.00 | 16,830.00 | 213,553 |
| 2024-11-26 | 1,177.00 | 1,210.00 | 1,160.00 | 1,204.00 | 18,060.00 | 161,007 |
| 2024-11-25 | 1,185.00 | 1,205.00 | 1,153.00 | 1,174.00 | 17,610.00 | 199,443 |
| 2024-11-22 | 1,120.00 | 1,166.00 | 1,104.00 | 1,146.00 | 17,190.00 | 124,266 |
| 2024-11-21 | 1,118.00 | 1,205.00 | 1,107.00 | 1,112.00 | 16,680.00 | 347,537 |
| 2024-11-20 | 1,084.00 | 1,141.00 | 1,053.00 | 1,123.00 | 16,845.00 | 238,481 |
| 2024-11-19 | 1,010.00 | 1,143.00 | 1,005.00 | 1,101.00 | 16,515.00 | 489,040 |
| 2024-11-18 | 1,012.00 | 1,033.00 | 1,000.00 | 1,020.00 | 15,300.00 | 122,657 |
| 2024-11-15 | 1,045.00 | 1,053.00 | 1,021.00 | 1,031.00 | 15,465.00 | 121,395 |
| 2024-11-14 | 1,050.00 | 1,084.00 | 1,050.00 | 1,058.00 | 15,870.00 | 111,549 |
| 2024-11-13 | 1,050.00 | 1,090.00 | 1,050.00 | 1,066.00 | 15,990.00 | 113,476 |
| 2024-11-12 | 1,100.00 | 1,100.00 | 1,028.00 | 1,068.00 | 16,020.00 | 199,751 |
| 2024-11-11 | 1,156.00 | 1,157.00 | 1,089.00 | 1,100.00 | 16,500.00 | 165,490 |
| 2024-11-08 | 1,192.00 | 1,207.00 | 1,162.00 | 1,167.00 | 17,505.00 | 131,188 |
| 2024-11-07 | 1,156.00 | 1,200.00 | 1,118.00 | 1,192.00 | 17,880.00 | 142,795 |
| 2024-11-06 | 1,185.00 | 1,210.00 | 1,146.00 | 1,146.00 | 17,190.00 | 179,508 |
| 2024-11-05 | 1,156.00 | 1,194.00 | 1,125.00 | 1,175.00 | 17,625.00 | 198,268 |
| 2024-11-04 | 1,080.00 | 1,157.00 | 1,068.00 | 1,139.00 | 17,085.00 | 199,689 |
| 2024-11-01 | 1,077.00 | 1,094.00 | 1,053.00 | 1,080.00 | 16,200.00 | 71,101 |
| 2024-10-31 | 1,105.00 | 1,115.00 | 1,075.00 | 1,078.00 | 16,170.00 | 146,630 |
| 2024-10-30 | 1,130.00 | 1,141.00 | 1,102.00 | 1,106.00 | 16,590.00 | 101,988 |
| 2024-10-29 | 1,115.00 | 1,202.00 | 1,113.00 | 1,138.00 | 17,070.00 | 372,998 |
| 2024-10-28 | 1,070.00 | 1,115.00 | 1,060.00 | 1,115.00 | 16,725.00 | 112,999 |
| 2024-10-25 | 1,091.00 | 1,111.00 | 1,065.00 | 1,081.00 | 16,215.00 | 118,278 |
| 2024-10-24 | 1,070.00 | 1,096.00 | 1,056.00 | 1,090.00 | 16,350.00 | 112,818 |
| 2024-10-23 | 1,099.00 | 1,110.00 | 1,050.00 | 1,085.00 | 16,275.00 | 183,508 |
| 2024-10-22 | 1,185.00 | 1,185.00 | 1,103.00 | 1,105.00 | 16,575.00 | 293,043 |
| 2024-10-21 | 1,170.00 | 1,227.00 | 1,170.00 | 1,180.00 | 17,700.00 | 261,483 |
| 2024-10-18 | 1,195.00 | 1,198.00 | 1,166.00 | 1,171.00 | 17,565.00 | 153,870 |
| 2024-10-17 | 1,199.00 | 1,217.00 | 1,169.00 | 1,195.00 | 17,925.00 | 166,577 |
| 2024-10-16 | 1,178.00 | 1,218.00 | 1,171.00 | 1,194.00 | 17,910.00 | 164,190 |
| 2024-10-15 | 1,285.00 | 1,285.00 | 1,163.00 | 1,191.00 | 17,865.00 | 504,148 |
| 2024-10-14 | 1,279.00 | 1,283.00 | 1,229.00 | 1,276.00 | 19,140.00 | 324,426 |
| 2024-10-11 | 1,238.00 | 1,334.00 | 1,235.00 | 1,276.00 | 19,140.00 | 1,170,632 |
| 2024-10-10 | 1,187.00 | 1,263.00 | 1,184.00 | 1,223.00 | 18,345.00 | 718,046 |
| 2024-10-08 | 1,199.00 | 1,199.00 | 1,149.00 | 1,155.00 | 17,325.00 | 213,258 |
| 2024-10-07 | 1,232.00 | 1,300.00 | 1,171.00 | 1,180.00 | 17,700.00 | 418,476 |
| 2024-10-04 | 1,170.00 | 1,195.00 | 1,153.00 | 1,172.00 | 17,580.00 | 169,136 |
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.