GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10,960.00 | 10,960.00 | 10,660.00 | 10,830.00 | 10,830.00 | 38,945 |
| 2024-07-26 | 10,880.00 | 10,980.00 | 10,630.00 | 10,740.00 | 10,740.00 | 102,400 |
| 2024-07-25 | 10,770.00 | 10,990.00 | 10,580.00 | 10,880.00 | 10,880.00 | 85,549 |
| 2024-07-24 | 10,640.00 | 10,940.00 | 10,530.00 | 10,750.00 | 10,750.00 | 74,409 |
| 2024-07-23 | 10,850.00 | 11,060.00 | 10,710.00 | 10,740.00 | 10,740.00 | 50,915 |
| 2024-07-22 | 10,900.00 | 11,110.00 | 10,690.00 | 10,950.00 | 10,950.00 | 61,034 |
| 2024-07-19 | 11,110.00 | 11,210.00 | 10,840.00 | 10,900.00 | 10,900.00 | 84,152 |
| 2024-07-18 | 11,390.00 | 11,550.00 | 11,080.00 | 11,140.00 | 11,140.00 | 55,127 |
| 2024-07-17 | 11,410.00 | 11,630.00 | 11,110.00 | 11,280.00 | 11,280.00 | 76,481 |
| 2024-07-16 | 11,750.00 | 11,840.00 | 11,350.00 | 11,510.00 | 11,510.00 | 87,389 |
| 2024-07-15 | 11,700.00 | 11,950.00 | 11,590.00 | 11,830.00 | 11,830.00 | 54,691 |
| 2024-07-12 | 11,980.00 | 11,980.00 | 11,570.00 | 11,880.00 | 11,880.00 | 78,437 |
| 2024-07-11 | 12,090.00 | 12,090.00 | 11,770.00 | 11,950.00 | 11,950.00 | 60,851 |
| 2024-07-10 | 11,700.00 | 11,980.00 | 11,650.00 | 11,920.00 | 11,920.00 | 61,058 |
| 2024-07-09 | 12,200.00 | 12,200.00 | 11,650.00 | 11,820.00 | 11,820.00 | 157,913 |
| 2024-07-08 | 11,550.00 | 12,430.00 | 10,900.00 | 12,280.00 | 12,280.00 | 358,690 |
| 2024-07-05 | 10,810.00 | 11,580.00 | 10,760.00 | 11,550.00 | 11,550.00 | 183,243 |
| 2024-07-04 | 10,560.00 | 11,000.00 | 10,560.00 | 10,910.00 | 10,910.00 | 80,806 |
| 2024-07-03 | 10,370.00 | 10,710.00 | 10,370.00 | 10,660.00 | 10,660.00 | 96,713 |
| 2024-07-02 | 10,400.00 | 10,630.00 | 10,340.00 | 10,520.00 | 10,520.00 | 86,731 |
| 2024-07-01 | 10,420.00 | 10,560.00 | 10,280.00 | 10,550.00 | 10,550.00 | 69,406 |
| 2024-06-28 | 10,350.00 | 10,640.00 | 10,220.00 | 10,420.00 | 10,420.00 | 112,892 |
| 2024-06-27 | 10,250.00 | 10,640.00 | 10,250.00 | 10,380.00 | 10,380.00 | 114,079 |
| 2024-06-26 | 10,320.00 | 10,450.00 | 10,260.00 | 10,270.00 | 10,270.00 | 83,343 |
| 2024-06-25 | 10,410.00 | 10,440.00 | 10,260.00 | 10,320.00 | 10,320.00 | 63,631 |
| 2024-06-24 | 10,410.00 | 10,490.00 | 10,290.00 | 10,380.00 | 10,380.00 | 69,720 |
| 2024-06-21 | 10,490.00 | 10,520.00 | 10,340.00 | 10,400.00 | 10,400.00 | 92,303 |
| 2024-06-20 | 10,470.00 | 10,650.00 | 10,460.00 | 10,470.00 | 10,470.00 | 88,239 |
| 2024-06-19 | 10,510.00 | 10,700.00 | 10,360.00 | 10,580.00 | 10,580.00 | 118,002 |
| 2024-06-18 | 10,410.00 | 10,600.00 | 10,250.00 | 10,460.00 | 10,460.00 | 135,997 |
| 2024-06-17 | 10,500.00 | 10,600.00 | 10,350.00 | 10,440.00 | 10,440.00 | 100,330 |
| 2024-06-14 | 10,830.00 | 10,830.00 | 10,530.00 | 10,530.00 | 10,530.00 | 123,956 |
| 2024-06-13 | 10,860.00 | 11,010.00 | 10,610.00 | 10,830.00 | 10,830.00 | 335,957 |
| 2024-06-12 | 10,900.00 | 11,090.00 | 10,810.00 | 10,940.00 | 10,940.00 | 104,846 |
| 2024-06-11 | 11,130.00 | 11,160.00 | 10,900.00 | 10,930.00 | 10,930.00 | 137,488 |
| 2024-06-10 | 11,430.00 | 11,450.00 | 11,000.00 | 11,000.00 | 11,000.00 | 108,146 |
| 2024-06-07 | 11,550.00 | 11,770.00 | 11,390.00 | 11,430.00 | 11,430.00 | 168,642 |
| 2024-06-05 | 11,570.00 | 12,380.00 | 11,570.00 | 11,630.00 | 11,630.00 | 271,009 |
| 2024-06-04 | 11,170.00 | 11,880.00 | 10,900.00 | 11,700.00 | 11,700.00 | 266,610 |
| 2024-06-03 | 11,030.00 | 11,250.00 | 10,620.00 | 11,130.00 | 11,130.00 | 286,299 |
| 2024-05-31 | 11,350.00 | 11,690.00 | 10,960.00 | 10,960.00 | 10,960.00 | 569,968 |
| 2024-05-30 | 11,000.00 | 11,600.00 | 10,860.00 | 11,570.00 | 11,570.00 | 150,765 |
| 2024-05-29 | 11,100.00 | 11,150.00 | 10,900.00 | 10,960.00 | 10,960.00 | 106,837 |
| 2024-05-28 | 11,050.00 | 11,220.00 | 10,560.00 | 11,090.00 | 11,090.00 | 219,637 |
| 2024-05-27 | 11,020.00 | 11,250.00 | 11,010.00 | 11,080.00 | 11,080.00 | 120,271 |
| 2024-05-24 | 11,310.00 | 11,400.00 | 11,130.00 | 11,130.00 | 11,130.00 | 86,904 |
| 2024-05-23 | 11,380.00 | 11,520.00 | 11,140.00 | 11,420.00 | 11,420.00 | 66,535 |
| 2024-05-22 | 11,300.00 | 11,350.00 | 11,130.00 | 11,300.00 | 11,300.00 | 63,544 |
| 2024-05-21 | 11,200.00 | 11,500.00 | 11,040.00 | 11,300.00 | 11,300.00 | 111,235 |
| 2024-05-20 | 11,800.00 | 11,800.00 | 11,080.00 | 11,200.00 | 11,200.00 | 193,681 |
| 2024-05-17 | 11,790.00 | 12,090.00 | 11,680.00 | 11,690.00 | 11,690.00 | 129,760 |
| 2024-05-16 | 11,840.00 | 12,030.00 | 11,670.00 | 11,670.00 | 11,670.00 | 68,072 |
| 2024-05-14 | 11,770.00 | 11,910.00 | 11,610.00 | 11,730.00 | 11,730.00 | 49,332 |
| 2024-05-13 | 11,610.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 36,722 |
| 2024-05-10 | 11,900.00 | 11,910.00 | 11,510.00 | 11,610.00 | 11,610.00 | 49,606 |
| 2024-05-09 | 11,870.00 | 11,990.00 | 11,640.00 | 11,900.00 | 11,900.00 | 76,443 |
| 2024-05-08 | 12,040.00 | 12,110.00 | 11,800.00 | 12,000.00 | 12,000.00 | 49,810 |
| 2024-05-07 | 12,200.00 | 12,290.00 | 12,000.00 | 12,030.00 | 12,030.00 | 78,610 |
| 2024-05-03 | 12,250.00 | 12,250.00 | 12,010.00 | 12,110.00 | 12,110.00 | 38,526 |
| 2024-05-02 | 11,820.00 | 12,250.00 | 11,820.00 | 12,000.00 | 12,000.00 | 98,303 |
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.