GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 12,840.00 | 12,920.00 | 12,500.00 | 12,720.00 | 12,720.00 | 126,106 |
| 2024-01-31 | 13,030.00 | 13,120.00 | 12,700.00 | 12,720.00 | 12,720.00 | 117,594 |
| 2024-01-30 | 13,180.00 | 13,200.00 | 13,010.00 | 13,030.00 | 13,030.00 | 66,822 |
| 2024-01-29 | 13,260.00 | 13,350.00 | 13,180.00 | 13,180.00 | 13,180.00 | 45,879 |
| 2024-01-26 | 13,130.00 | 13,470.00 | 13,130.00 | 13,340.00 | 13,340.00 | 67,131 |
| 2024-01-25 | 13,190.00 | 13,440.00 | 13,100.00 | 13,250.00 | 13,250.00 | 53,387 |
| 2024-01-24 | 13,400.00 | 13,540.00 | 13,180.00 | 13,310.00 | 13,310.00 | 38,543 |
| 2024-01-23 | 13,480.00 | 13,560.00 | 13,180.00 | 13,380.00 | 13,380.00 | 44,934 |
| 2024-01-22 | 13,640.00 | 13,750.00 | 13,140.00 | 13,360.00 | 13,360.00 | 124,812 |
| 2024-01-19 | 13,380.00 | 13,730.00 | 13,350.00 | 13,400.00 | 13,400.00 | 63,677 |
| 2024-01-18 | 13,780.00 | 13,780.00 | 13,260.00 | 13,260.00 | 13,260.00 | 85,084 |
| 2024-01-17 | 13,760.00 | 13,790.00 | 13,360.00 | 13,600.00 | 13,600.00 | 60,712 |
| 2024-01-16 | 13,620.00 | 13,830.00 | 13,470.00 | 13,640.00 | 13,640.00 | 67,796 |
| 2024-01-15 | 14,200.00 | 14,200.00 | 13,610.00 | 13,700.00 | 13,700.00 | 83,732 |
| 2024-01-12 | 14,290.00 | 14,380.00 | 13,780.00 | 14,000.00 | 14,000.00 | 123,718 |
| 2024-01-11 | 14,000.00 | 14,430.00 | 13,870.00 | 14,290.00 | 14,290.00 | 123,052 |
| 2024-01-10 | 13,850.00 | 14,020.00 | 13,600.00 | 14,000.00 | 14,000.00 | 97,751 |
| 2024-01-09 | 13,450.00 | 13,900.00 | 13,370.00 | 13,790.00 | 13,790.00 | 104,606 |
| 2024-01-08 | 13,700.00 | 14,010.00 | 12,700.00 | 13,500.00 | 13,500.00 | 144,021 |
| 2024-01-05 | 13,920.00 | 15,310.00 | 13,530.00 | 13,640.00 | 13,640.00 | 573,313 |
| 2024-01-04 | 14,330.00 | 14,640.00 | 13,900.00 | 13,910.00 | 13,910.00 | 157,796 |
| 2024-01-03 | 13,800.00 | 14,400.00 | 13,770.00 | 14,390.00 | 14,390.00 | 241,762 |
| 2024-01-02 | 13,380.00 | 14,070.00 | 13,190.00 | 13,930.00 | 13,930.00 | 200,563 |
| 2023-12-28 | 12,690.00 | 13,280.00 | 12,690.00 | 13,280.00 | 13,280.00 | 146,051 |
| 2023-12-27 | 12,540.00 | 12,930.00 | 12,540.00 | 12,780.00 | 12,780.00 | 144,626 |
| 2023-12-26 | 12,440.00 | 12,690.00 | 12,370.00 | 12,640.00 | 12,640.00 | 113,821 |
| 2023-12-22 | 12,520.00 | 12,750.00 | 12,310.00 | 12,450.00 | 12,450.00 | 203,072 |
| 2023-12-21 | 12,690.00 | 14,860.00 | 12,350.00 | 12,500.00 | 12,500.00 | 1,444,860 |
| 2023-12-20 | 12,910.00 | 12,910.00 | 12,600.00 | 12,600.00 | 12,600.00 | 62,462 |
| 2023-12-19 | 12,550.00 | 12,750.00 | 12,460.00 | 12,720.00 | 12,720.00 | 60,306 |
| 2023-12-18 | 12,300.00 | 12,660.00 | 12,240.00 | 12,530.00 | 12,530.00 | 90,982 |
| 2023-12-15 | 12,450.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | 109,139 |
| 2023-12-14 | 12,680.00 | 12,870.00 | 12,310.00 | 12,450.00 | 12,450.00 | 208,629 |
| 2023-12-13 | 12,700.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | 77,302 |
| 2023-12-12 | 12,980.00 | 13,160.00 | 12,660.00 | 12,690.00 | 12,690.00 | 101,639 |
| 2023-12-11 | 12,960.00 | 13,540.00 | 12,900.00 | 12,960.00 | 12,960.00 | 38,798 |
| 2023-12-08 | 13,220.00 | 13,280.00 | 13,000.00 | 13,020.00 | 13,020.00 | 58,647 |
| 2023-12-07 | 13,220.00 | 13,330.00 | 13,010.00 | 13,030.00 | 13,030.00 | 42,207 |
| 2023-12-06 | 13,390.00 | 13,440.00 | 13,170.00 | 13,220.00 | 13,220.00 | 55,500 |
| 2023-12-05 | 13,300.00 | 13,480.00 | 13,100.00 | 13,370.00 | 13,370.00 | 58,401 |
| 2023-12-04 | 13,670.00 | 13,670.00 | 13,170.00 | 13,250.00 | 13,250.00 | 64,279 |
| 2023-12-01 | 13,230.00 | 13,440.00 | 13,190.00 | 13,330.00 | 13,330.00 | 61,510 |
| 2023-11-30 | 13,600.00 | 13,790.00 | 13,150.00 | 13,340.00 | 13,340.00 | 136,928 |
| 2023-11-29 | 13,900.00 | 13,940.00 | 13,520.00 | 13,670.00 | 13,670.00 | 107,544 |
| 2023-11-28 | 14,190.00 | 14,480.00 | 13,950.00 | 13,950.00 | 13,950.00 | 50,653 |
| 2023-11-27 | 14,520.00 | 14,690.00 | 14,270.00 | 14,290.00 | 14,290.00 | 52,474 |
| 2023-11-24 | 14,500.00 | 14,810.00 | 14,360.00 | 14,430.00 | 14,430.00 | 47,783 |
| 2023-11-23 | 14,550.00 | 14,780.00 | 14,310.00 | 14,440.00 | 14,440.00 | 30,560 |
| 2023-11-22 | 15,000.00 | 15,000.00 | 14,360.00 | 14,410.00 | 14,410.00 | 100,394 |
| 2023-11-21 | 14,410.00 | 15,200.00 | 14,400.00 | 14,920.00 | 14,920.00 | 135,404 |
| 2023-11-20 | 13,750.00 | 14,680.00 | 13,750.00 | 14,500.00 | 14,500.00 | 126,837 |
| 2023-11-17 | 13,960.00 | 14,140.00 | 13,950.00 | 13,950.00 | 13,950.00 | 56,848 |
| 2023-11-16 | 14,050.00 | 14,240.00 | 13,960.00 | 14,010.00 | 14,010.00 | 52,927 |
| 2023-11-15 | 14,560.00 | 14,570.00 | 14,040.00 | 14,040.00 | 14,040.00 | 86,219 |
| 2023-11-14 | 14,310.00 | 14,440.00 | 14,150.00 | 14,280.00 | 14,280.00 | 43,462 |
| 2023-11-13 | 14,620.00 | 14,750.00 | 14,080.00 | 14,310.00 | 14,310.00 | 71,253 |
| 2023-11-10 | 14,310.00 | 14,570.00 | 14,190.00 | 14,370.00 | 14,370.00 | 58,818 |
| 2023-11-09 | 14,370.00 | 14,550.00 | 14,310.00 | 14,540.00 | 14,540.00 | 64,471 |
| 2023-11-08 | 14,630.00 | 14,660.00 | 14,220.00 | 14,240.00 | 14,240.00 | 74,364 |
| 2023-11-07 | 14,840.00 | 14,850.00 | 14,370.00 | 14,370.00 | 14,370.00 | 117,340 |
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.