GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 11,820.00 | 12,250.00 | 11,820.00 | 12,000.00 | 12,000.00 | 98,303 |
| 2024-04-30 | 11,680.00 | 11,830.00 | 11,500.00 | 11,830.00 | 11,830.00 | 54,430 |
| 2024-04-29 | 11,290.00 | 11,680.00 | 11,220.00 | 11,680.00 | 11,680.00 | 76,917 |
| 2024-04-26 | 11,140.00 | 11,300.00 | 11,060.00 | 11,200.00 | 11,200.00 | 39,696 |
| 2024-04-25 | 11,100.00 | 11,280.00 | 11,050.00 | 11,060.00 | 11,060.00 | 56,920 |
| 2024-04-24 | 11,260.00 | 11,330.00 | 11,060.00 | 11,080.00 | 11,080.00 | 53,240 |
| 2024-04-23 | 11,060.00 | 11,220.00 | 11,020.00 | 11,040.00 | 11,040.00 | 37,981 |
| 2024-04-22 | 11,190.00 | 11,270.00 | 11,040.00 | 11,080.00 | 11,080.00 | 70,372 |
| 2024-04-19 | 11,030.00 | 11,190.00 | 10,950.00 | 11,000.00 | 11,000.00 | 82,063 |
| 2024-04-18 | 11,140.00 | 11,200.00 | 11,060.00 | 11,120.00 | 11,120.00 | 35,650 |
| 2024-04-17 | 11,050.00 | 11,240.00 | 11,000.00 | 11,040.00 | 11,040.00 | 56,996 |
| 2024-04-16 | 11,150.00 | 11,300.00 | 11,000.00 | 11,010.00 | 11,010.00 | 94,466 |
| 2024-04-15 | 11,520.00 | 11,520.00 | 11,120.00 | 11,240.00 | 11,240.00 | 82,989 |
| 2024-04-12 | 11,560.00 | 11,730.00 | 11,390.00 | 11,440.00 | 11,440.00 | 80,875 |
| 2024-04-11 | 11,210.00 | 11,440.00 | 11,200.00 | 11,360.00 | 11,360.00 | 40,706 |
| 2024-04-09 | 11,300.00 | 11,470.00 | 11,120.00 | 11,380.00 | 11,380.00 | 121,396 |
| 2024-04-08 | 11,580.00 | 11,590.00 | 11,280.00 | 11,320.00 | 11,320.00 | 88,734 |
| 2024-04-05 | 11,410.00 | 11,600.00 | 11,350.00 | 11,580.00 | 11,580.00 | 81,911 |
| 2024-04-04 | 11,780.00 | 11,820.00 | 11,300.00 | 11,510.00 | 11,510.00 | 195,368 |
| 2024-04-03 | 11,780.00 | 11,830.00 | 11,610.00 | 11,770.00 | 11,770.00 | 77,669 |
| 2024-04-02 | 11,740.00 | 11,910.00 | 11,670.00 | 11,780.00 | 11,780.00 | 58,877 |
| 2024-04-01 | 11,890.00 | 12,030.00 | 11,680.00 | 11,780.00 | 11,780.00 | 66,137 |
| 2024-03-29 | 11,760.00 | 11,850.00 | 11,230.00 | 11,780.00 | 11,780.00 | 157,150 |
| 2024-03-28 | 11,760.00 | 11,910.00 | 11,750.00 | 11,760.00 | 11,760.00 | 90,238 |
| 2024-03-27 | 11,920.00 | 12,090.00 | 11,750.00 | 11,790.00 | 11,790.00 | 56,775 |
| 2024-03-26 | 12,000.00 | 12,080.00 | 11,760.00 | 11,910.00 | 11,910.00 | 110,735 |
| 2024-03-25 | 12,000.00 | 12,200.00 | 11,940.00 | 12,040.00 | 12,040.00 | 62,082 |
| 2024-03-22 | 11,980.00 | 12,110.00 | 11,910.00 | 12,040.00 | 12,040.00 | 54,777 |
| 2024-03-21 | 12,110.00 | 12,200.00 | 11,890.00 | 11,980.00 | 11,980.00 | 93,419 |
| 2024-03-20 | 11,550.00 | 12,100.00 | 11,550.00 | 12,100.00 | 12,100.00 | 103,065 |
| 2024-03-19 | 11,600.00 | 11,660.00 | 11,360.00 | 11,630.00 | 11,630.00 | 103,388 |
| 2024-03-18 | 11,750.00 | 12,050.00 | 11,400.00 | 11,590.00 | 11,590.00 | 110,420 |
| 2024-03-15 | 12,150.00 | 12,180.00 | 11,800.00 | 11,800.00 | 11,800.00 | 158,921 |
| 2024-03-14 | 12,410.00 | 12,550.00 | 12,250.00 | 12,270.00 | 12,270.00 | 92,912 |
| 2024-03-13 | 12,200.00 | 12,530.00 | 12,100.00 | 12,450.00 | 12,450.00 | 121,522 |
| 2024-03-12 | 12,130.00 | 12,330.00 | 12,100.00 | 12,160.00 | 12,160.00 | 44,019 |
| 2024-03-11 | 12,090.00 | 12,240.00 | 12,020.00 | 12,240.00 | 12,240.00 | 57,553 |
| 2024-03-08 | 12,440.00 | 12,440.00 | 12,090.00 | 12,100.00 | 12,100.00 | 67,638 |
| 2024-03-07 | 12,260.00 | 12,500.00 | 12,220.00 | 12,400.00 | 12,400.00 | 71,040 |
| 2024-03-06 | 12,190.00 | 12,500.00 | 12,090.00 | 12,440.00 | 12,440.00 | 108,910 |
| 2024-03-05 | 12,020.00 | 12,420.00 | 11,960.00 | 12,190.00 | 12,190.00 | 114,424 |
| 2024-03-04 | 12,250.00 | 12,380.00 | 12,000.00 | 12,000.00 | 12,000.00 | 108,185 |
| 2024-02-29 | 12,300.00 | 12,360.00 | 12,150.00 | 12,250.00 | 12,250.00 | 102,836 |
| 2024-02-28 | 12,260.00 | 12,430.00 | 12,180.00 | 12,300.00 | 12,300.00 | 75,892 |
| 2024-02-27 | 12,300.00 | 12,370.00 | 12,190.00 | 12,220.00 | 12,220.00 | 63,924 |
| 2024-02-26 | 12,550.00 | 12,630.00 | 12,250.00 | 12,250.00 | 12,250.00 | 95,606 |
| 2024-02-23 | 12,520.00 | 13,100.00 | 12,270.00 | 12,640.00 | 12,640.00 | 217,095 |
| 2024-02-22 | 12,610.00 | 12,700.00 | 12,500.00 | 12,510.00 | 12,510.00 | 73,343 |
| 2024-02-21 | 12,440.00 | 12,670.00 | 12,440.00 | 12,610.00 | 12,610.00 | 148,465 |
| 2024-02-20 | 12,690.00 | 12,720.00 | 12,470.00 | 12,540.00 | 12,540.00 | 83,733 |
| 2024-02-19 | 12,730.00 | 12,850.00 | 12,580.00 | 12,700.00 | 12,700.00 | 104,351 |
| 2024-02-16 | 12,430.00 | 12,660.00 | 12,310.00 | 12,630.00 | 12,630.00 | 108,924 |
| 2024-02-15 | 12,330.00 | 12,670.00 | 12,160.00 | 12,440.00 | 12,440.00 | 131,661 |
| 2024-02-14 | 12,330.00 | 12,330.00 | 11,890.00 | 12,210.00 | 12,210.00 | 168,939 |
| 2024-02-13 | 12,270.00 | 12,600.00 | 12,080.00 | 12,220.00 | 12,220.00 | 364,012 |
| 2024-02-08 | 12,380.00 | 13,230.00 | 12,020.00 | 12,020.00 | 12,020.00 | 473,840 |
| 2024-02-07 | 12,670.00 | 12,670.00 | 12,370.00 | 12,370.00 | 12,370.00 | 85,088 |
| 2024-02-06 | 12,730.00 | 12,810.00 | 12,580.00 | 12,580.00 | 12,580.00 | 92,566 |
| 2024-02-05 | 12,820.00 | 13,130.00 | 12,740.00 | 12,800.00 | 12,800.00 | 76,423 |
| 2024-02-02 | 12,850.00 | 12,950.00 | 12,710.00 | 12,940.00 | 12,940.00 | 161,418 |
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.