GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 14,720.00 | 14,840.00 | 13,970.00 | 14,840.00 | 14,840.00 | 220,194 |
| 2023-11-03 | 14,250.00 | 14,770.00 | 14,110.00 | 14,690.00 | 14,690.00 | 137,574 |
| 2023-11-02 | 14,790.00 | 14,900.00 | 14,290.00 | 14,400.00 | 14,400.00 | 121,631 |
| 2023-11-01 | 14,320.00 | 14,430.00 | 13,970.00 | 14,410.00 | 14,410.00 | 123,692 |
| 2023-10-31 | 14,160.00 | 14,540.00 | 14,060.00 | 14,190.00 | 14,190.00 | 94,294 |
| 2023-10-30 | 14,250.00 | 14,800.00 | 14,060.00 | 14,150.00 | 14,150.00 | 283,063 |
| 2023-10-27 | 13,990.00 | 14,430.00 | 13,800.00 | 14,100.00 | 14,100.00 | 226,773 |
| 2023-10-26 | 13,410.00 | 13,970.00 | 13,290.00 | 13,970.00 | 13,970.00 | 217,424 |
| 2023-10-25 | 13,540.00 | 13,580.00 | 13,140.00 | 13,550.00 | 13,550.00 | 144,962 |
| 2023-10-24 | 12,500.00 | 13,600.00 | 12,400.00 | 13,570.00 | 13,570.00 | 378,843 |
| 2023-10-23 | 12,050.00 | 12,470.00 | 12,050.00 | 12,380.00 | 12,380.00 | 85,937 |
| 2023-10-20 | 11,910.00 | 12,470.00 | 11,850.00 | 12,150.00 | 12,150.00 | 132,493 |
| 2023-10-19 | 12,060.00 | 12,320.00 | 11,760.00 | 12,050.00 | 12,050.00 | 118,615 |
| 2023-10-18 | 12,250.00 | 12,540.00 | 12,110.00 | 12,230.00 | 12,230.00 | 93,970 |
| 2023-10-17 | 12,720.00 | 12,720.00 | 12,380.00 | 12,380.00 | 12,380.00 | 70,706 |
| 2023-10-16 | 12,680.00 | 12,690.00 | 12,360.00 | 12,550.00 | 12,550.00 | 90,193 |
| 2023-10-13 | 12,460.00 | 12,680.00 | 12,350.00 | 12,560.00 | 12,560.00 | 77,252 |
| 2023-10-12 | 12,560.00 | 12,720.00 | 12,460.00 | 12,580.00 | 12,580.00 | 65,466 |
| 2023-10-11 | 12,520.00 | 12,770.00 | 12,460.00 | 12,560.00 | 12,560.00 | 86,227 |
| 2023-10-10 | 12,600.00 | 12,890.00 | 12,410.00 | 12,520.00 | 12,520.00 | 140,176 |
| 2023-10-06 | 12,500.00 | 12,530.00 | 12,250.00 | 12,440.00 | 12,440.00 | 89,653 |
| 2023-10-05 | 12,390.00 | 12,500.00 | 12,200.00 | 12,240.00 | 12,240.00 | 106,609 |
| 2023-10-04 | 12,040.00 | 12,310.00 | 11,930.00 | 12,270.00 | 12,270.00 | 96,535 |
| 2023-09-27 | 11,970.00 | 12,310.00 | 11,970.00 | 12,180.00 | 12,180.00 | 68,613 |
| 2023-09-26 | 12,200.00 | 12,220.00 | 12,030.00 | 12,090.00 | 12,090.00 | 72,879 |
| 2023-09-25 | 12,410.00 | 12,410.00 | 12,050.00 | 12,080.00 | 12,080.00 | 101,716 |
| 2023-09-22 | 12,240.00 | 12,400.00 | 12,020.00 | 12,400.00 | 12,400.00 | 81,396 |
| 2023-09-21 | 12,470.00 | 12,470.00 | 12,030.00 | 12,250.00 | 12,250.00 | 143,542 |
| 2023-09-20 | 12,390.00 | 12,600.00 | 12,300.00 | 12,490.00 | 12,490.00 | 83,488 |
| 2023-09-19 | 12,710.00 | 12,790.00 | 12,450.00 | 12,460.00 | 12,460.00 | 111,978 |
| 2023-09-18 | 12,830.00 | 13,000.00 | 12,690.00 | 12,740.00 | 12,740.00 | 122,134 |
| 2023-09-15 | 13,060.00 | 13,210.00 | 12,660.00 | 12,920.00 | 12,920.00 | 200,595 |
| 2023-09-14 | 13,240.00 | 13,470.00 | 12,920.00 | 13,150.00 | 13,150.00 | 243,694 |
| 2023-09-13 | 13,290.00 | 13,480.00 | 13,070.00 | 13,250.00 | 13,250.00 | 158,946 |
| 2023-09-12 | 13,390.00 | 13,520.00 | 13,200.00 | 13,290.00 | 13,290.00 | 100,456 |
| 2023-09-11 | 13,530.00 | 13,530.00 | 13,180.00 | 13,310.00 | 13,310.00 | 121,290 |
| 2023-09-08 | 13,460.00 | 13,580.00 | 12,700.00 | 13,430.00 | 13,430.00 | 104,887 |
| 2023-09-07 | 13,320.00 | 13,630.00 | 13,280.00 | 13,310.00 | 13,310.00 | 82,275 |
| 2023-09-06 | 13,320.00 | 13,550.00 | 13,300.00 | 13,380.00 | 13,380.00 | 83,058 |
| 2023-09-05 | 13,520.00 | 13,630.00 | 13,230.00 | 13,490.00 | 13,490.00 | 89,893 |
| 2023-09-04 | 13,390.00 | 13,640.00 | 13,370.00 | 13,510.00 | 13,510.00 | 106,245 |
| 2023-09-01 | 13,100.00 | 13,550.00 | 13,100.00 | 13,340.00 | 13,340.00 | 133,225 |
| 2023-08-31 | 13,440.00 | 13,640.00 | 13,230.00 | 13,250.00 | 13,250.00 | 142,269 |
| 2023-08-30 | 13,590.00 | 13,720.00 | 13,490.00 | 13,560.00 | 13,560.00 | 100,804 |
| 2023-08-29 | 13,160.00 | 13,590.00 | 13,160.00 | 13,580.00 | 13,580.00 | 158,245 |
| 2023-08-28 | 13,160.00 | 13,240.00 | 13,050.00 | 13,240.00 | 13,240.00 | 56,927 |
| 2023-08-25 | 12,970.00 | 13,290.00 | 12,820.00 | 13,160.00 | 13,160.00 | 101,297 |
| 2023-08-24 | 13,310.00 | 13,380.00 | 13,020.00 | 13,060.00 | 13,060.00 | 111,683 |
| 2023-08-23 | 13,020.00 | 13,260.00 | 12,870.00 | 13,180.00 | 13,180.00 | 96,723 |
| 2023-08-22 | 13,600.00 | 13,600.00 | 13,050.00 | 13,130.00 | 13,130.00 | 141,102 |
| 2023-08-21 | 13,230.00 | 13,600.00 | 13,200.00 | 13,510.00 | 13,510.00 | 224,834 |
| 2023-08-18 | 12,790.00 | 13,200.00 | 12,750.00 | 13,100.00 | 13,100.00 | 101,578 |
| 2023-08-17 | 13,020.00 | 13,190.00 | 12,700.00 | 13,020.00 | 13,020.00 | 138,906 |
| 2023-08-16 | 12,740.00 | 13,240.00 | 12,540.00 | 13,020.00 | 13,020.00 | 225,825 |
| 2023-08-14 | 12,850.00 | 12,890.00 | 12,590.00 | 12,740.00 | 12,740.00 | 120,003 |
| 2023-08-11 | 12,950.00 | 13,060.00 | 12,620.00 | 12,820.00 | 12,820.00 | 138,280 |
| 2023-08-10 | 12,550.00 | 12,820.00 | 12,460.00 | 12,810.00 | 12,810.00 | 89,793 |
| 2023-08-09 | 12,240.00 | 12,700.00 | 12,240.00 | 12,680.00 | 12,680.00 | 67,399 |
| 2023-08-08 | 12,680.00 | 12,740.00 | 12,360.00 | 12,380.00 | 12,380.00 | 85,194 |
| 2023-08-07 | 12,650.00 | 12,800.00 | 12,420.00 | 12,440.00 | 12,440.00 | 85,242 |
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.