Aprogen KIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,170.00 | 1,195.00 | 1,153.00 | 1,172.00 | 17,580.00 | 169,136 |
| 2024-10-02 | 1,217.00 | 1,217.00 | 1,175.00 | 1,178.00 | 17,670.00 | 186,230 |
| 2024-09-30 | 1,213.00 | 1,263.00 | 1,202.00 | 1,224.00 | 18,360.00 | 266,691 |
| 2024-09-27 | 1,219.00 | 1,238.00 | 1,190.00 | 1,212.00 | 18,180.00 | 230,428 |
| 2024-09-26 | 1,176.00 | 1,240.00 | 1,167.00 | 1,211.00 | 18,165.00 | 677,025 |
| 2024-09-25 | 1,212.00 | 1,242.00 | 1,129.00 | 1,135.00 | 17,025.00 | 531,915 |
| 2024-09-24 | 1,230.00 | 1,243.00 | 1,200.00 | 1,220.00 | 18,300.00 | 207,634 |
| 2024-09-23 | 1,349.00 | 1,349.00 | 1,172.00 | 1,207.00 | 18,105.00 | 901,187 |
| 2024-09-20 | 1,465.00 | 1,467.00 | 1,389.00 | 1,399.00 | 20,985.00 | 346,145 |
| 2024-09-19 | 1,410.00 | 1,505.00 | 1,410.00 | 1,441.00 | 21,615.00 | 392,213 |
| 2024-09-13 | 1,475.00 | 1,489.00 | 1,408.00 | 1,409.00 | 21,135.00 | 241,147 |
| 2024-09-12 | 1,416.00 | 1,477.00 | 1,416.00 | 1,465.00 | 21,975.00 | 159,895 |
| 2024-09-11 | 1,449.00 | 1,480.00 | 1,403.00 | 1,410.00 | 21,150.00 | 162,637 |
| 2024-09-10 | 1,455.00 | 1,510.00 | 1,413.00 | 1,448.00 | 21,720.00 | 245,352 |
| 2024-09-09 | 1,368.00 | 1,454.00 | 1,349.00 | 1,437.00 | 21,555.00 | 200,858 |
| 2024-09-06 | 1,458.00 | 1,473.00 | 1,400.00 | 1,403.00 | 21,045.00 | 245,467 |
| 2024-09-05 | 1,500.00 | 1,505.00 | 1,369.00 | 1,477.00 | 22,155.00 | 559,629 |
| 2024-09-04 | 1,449.00 | 1,524.00 | 1,443.00 | 1,490.00 | 22,350.00 | 485,627 |
| 2024-09-03 | 1,625.00 | 1,693.00 | 1,560.00 | 1,560.00 | 23,400.00 | 352,504 |
| 2024-09-02 | 1,690.00 | 1,700.00 | 1,625.00 | 1,642.00 | 24,630.00 | 644,134 |
| 2024-08-30 | 1,520.00 | 1,664.00 | 1,520.00 | 1,620.00 | 24,300.00 | 896,516 |
| 2024-08-29 | 1,550.00 | 1,566.00 | 1,468.00 | 1,510.00 | 22,650.00 | 495,561 |
| 2024-08-28 | 1,635.00 | 1,666.00 | 1,556.00 | 1,556.00 | 23,340.00 | 377,036 |
| 2024-08-27 | 1,662.00 | 1,731.00 | 1,607.00 | 1,625.00 | 24,375.00 | 545,975 |
| 2024-08-26 | 1,701.00 | 1,771.00 | 1,629.00 | 1,662.00 | 24,930.00 | 494,449 |
| 2024-08-23 | 1,758.00 | 1,767.00 | 1,680.00 | 1,694.00 | 25,410.00 | 909,805 |
| 2024-08-22 | 1,615.00 | 1,794.00 | 1,610.00 | 1,784.00 | 26,760.00 | 1,960,231 |
| 2024-08-21 | 1,637.00 | 1,714.00 | 1,577.00 | 1,600.00 | 24,000.00 | 581,771 |
| 2024-08-20 | 1,577.00 | 1,668.00 | 1,556.00 | 1,660.00 | 24,900.00 | 686,495 |
| 2024-08-19 | 1,537.00 | 1,613.00 | 1,497.00 | 1,587.00 | 23,805.00 | 517,856 |
| 2024-08-16 | 1,526.00 | 1,593.00 | 1,486.00 | 1,523.00 | 22,845.00 | 539,107 |
| 2024-08-14 | 1,519.00 | 1,593.00 | 1,493.00 | 1,523.00 | 22,845.00 | 367,341 |
| 2024-08-13 | 1,603.00 | 1,630.00 | 1,473.00 | 1,527.00 | 22,905.00 | 668,049 |
| 2024-08-12 | 1,620.00 | 1,634.00 | 1,544.00 | 1,603.00 | 24,045.00 | 671,314 |
| 2024-08-09 | 1,563.00 | 1,692.00 | 1,537.00 | 1,651.00 | 24,765.00 | 943,841 |
| 2024-08-08 | 1,409.00 | 1,595.00 | 1,376.00 | 1,550.00 | 23,250.00 | 1,069,950 |
| 2024-08-07 | 1,394.00 | 1,480.00 | 1,390.00 | 1,409.00 | 21,135.00 | 245,247 |
| 2024-08-06 | 1,357.00 | 1,414.00 | 1,331.00 | 1,394.00 | 20,910.00 | 294,453 |
| 2024-08-05 | 1,374.00 | 1,452.00 | 1,215.00 | 1,340.00 | 20,100.00 | 455,412 |
| 2024-08-02 | 1,526.00 | 1,531.00 | 1,374.00 | 1,432.00 | 21,480.00 | 461,990 |
| 2024-08-01 | 1,602.00 | 1,666.00 | 1,551.00 | 1,572.00 | 23,580.00 | 381,673 |
| 2024-07-31 | 1,560.00 | 1,619.00 | 1,538.00 | 1,602.00 | 24,030.00 | 387,475 |
| 2024-07-30 | 1,622.00 | 1,623.00 | 1,520.00 | 1,562.00 | 23,430.00 | 352,185 |
| 2024-07-29 | 1,666.00 | 1,678.00 | 1,610.00 | 1,622.00 | 24,330.00 | 349,942 |
| 2024-07-26 | 1,532.00 | 1,685.00 | 1,507.00 | 1,666.00 | 24,990.00 | 936,641 |
| 2024-07-25 | 1,604.00 | 1,637.00 | 1,533.00 | 1,540.00 | 23,100.00 | 517,942 |
| 2024-07-24 | 1,513.00 | 1,668.00 | 1,485.00 | 1,600.00 | 24,000.00 | 1,250,363 |
| 2024-07-23 | 1,424.00 | 1,570.00 | 1,424.00 | 1,520.00 | 22,800.00 | 819,326 |
| 2024-07-22 | 1,495.00 | 1,524.00 | 1,408.00 | 1,423.00 | 21,345.00 | 241,208 |
| 2024-07-19 | 1,447.00 | 1,543.00 | 1,428.00 | 1,486.00 | 22,290.00 | 468,951 |
| 2024-07-18 | 1,550.00 | 1,560.00 | 1,427.00 | 1,446.00 | 21,690.00 | 368,403 |
| 2024-07-17 | 1,490.00 | 1,548.00 | 1,477.00 | 1,507.00 | 22,605.00 | 288,527 |
| 2024-07-16 | 1,573.00 | 1,575.00 | 1,445.00 | 1,497.00 | 22,455.00 | 456,327 |
| 2024-07-15 | 1,534.00 | 1,609.00 | 1,483.00 | 1,567.00 | 23,505.00 | 619,025 |
| 2024-07-12 | 1,459.00 | 1,628.00 | 1,410.00 | 1,534.00 | 23,010.00 | 1,589,191 |
| 2024-07-11 | 1,451.00 | 1,504.00 | 1,399.00 | 1,459.00 | 21,885.00 | 600,853 |
| 2024-07-10 | 1,507.00 | 1,533.00 | 1,415.00 | 1,465.00 | 21,975.00 | 852,781 |
| 2024-07-09 | 1,330.00 | 1,483.00 | 1,289.00 | 1,483.00 | 22,245.00 | 1,825,961 |
| 2024-07-08 | 1,307.00 | 1,444.00 | 1,287.00 | 1,319.00 | 19,785.00 | 1,362,613 |
| 2024-07-05 | 1,393.00 | 1,394.00 | 1,251.00 | 1,306.00 | 19,590.00 | 1,648,330 |
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.