GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 12,730.00 | 12,950.00 | 12,600.00 | 12,670.00 | 12,670.00 | 68,848 |
| 2023-08-03 | 12,610.00 | 12,960.00 | 12,420.00 | 12,940.00 | 12,940.00 | 108,431 |
| 2023-08-02 | 12,850.00 | 12,990.00 | 12,500.00 | 12,700.00 | 12,700.00 | 149,764 |
| 2023-08-01 | 12,880.00 | 13,050.00 | 12,760.00 | 12,850.00 | 12,850.00 | 142,254 |
| 2023-07-31 | 12,900.00 | 13,150.00 | 12,770.00 | 13,040.00 | 13,040.00 | 127,345 |
| 2023-07-28 | 12,490.00 | 13,080.00 | 12,400.00 | 12,860.00 | 12,860.00 | 259,593 |
| 2023-07-27 | 12,400.00 | 12,950.00 | 12,190.00 | 12,440.00 | 12,440.00 | 269,689 |
| 2023-07-26 | 12,420.00 | 12,980.00 | 11,770.00 | 12,480.00 | 12,480.00 | 499,421 |
| 2023-07-25 | 12,700.00 | 12,940.00 | 12,310.00 | 12,650.00 | 12,650.00 | 229,612 |
| 2023-07-24 | 13,070.00 | 13,080.00 | 12,660.00 | 12,770.00 | 12,770.00 | 144,707 |
| 2023-07-21 | 12,950.00 | 13,320.00 | 12,740.00 | 13,100.00 | 13,100.00 | 133,980 |
| 2023-07-20 | 13,340.00 | 13,340.00 | 12,940.00 | 12,950.00 | 12,950.00 | 137,728 |
| 2023-07-19 | 12,930.00 | 13,390.00 | 12,930.00 | 13,350.00 | 13,350.00 | 176,737 |
| 2023-07-18 | 12,900.00 | 13,370.00 | 12,700.00 | 12,910.00 | 12,910.00 | 230,888 |
| 2023-07-17 | 13,030.00 | 13,200.00 | 12,900.00 | 12,960.00 | 12,960.00 | 84,270 |
| 2023-07-14 | 13,190.00 | 13,400.00 | 13,010.00 | 13,180.00 | 13,180.00 | 152,381 |
| 2023-07-13 | 13,500.00 | 13,790.00 | 13,310.00 | 13,330.00 | 13,330.00 | 64,261 |
| 2023-07-12 | 13,380.00 | 13,680.00 | 13,210.00 | 13,360.00 | 13,360.00 | 73,036 |
| 2023-07-11 | 13,400.00 | 13,830.00 | 13,290.00 | 13,470.00 | 13,470.00 | 118,001 |
| 2023-07-10 | 12,740.00 | 13,500.00 | 12,730.00 | 13,350.00 | 13,350.00 | 226,735 |
| 2023-07-07 | 13,260.00 | 13,690.00 | 12,930.00 | 13,110.00 | 13,110.00 | 142,910 |
| 2023-07-06 | 13,610.00 | 13,660.00 | 13,200.00 | 13,250.00 | 13,250.00 | 180,732 |
| 2023-07-05 | 13,730.00 | 13,940.00 | 13,700.00 | 13,720.00 | 13,720.00 | 76,939 |
| 2023-07-04 | 14,010.00 | 14,110.00 | 13,600.00 | 13,800.00 | 13,800.00 | 146,797 |
| 2023-07-03 | 14,110.00 | 14,500.00 | 14,050.00 | 14,180.00 | 14,180.00 | 101,586 |
| 2023-06-30 | 14,100.00 | 14,290.00 | 13,730.00 | 14,110.00 | 14,110.00 | 111,284 |
| 2023-06-29 | 14,300.00 | 14,410.00 | 13,970.00 | 13,970.00 | 13,970.00 | 53,517 |
| 2023-06-28 | 14,250.00 | 14,400.00 | 14,050.00 | 14,120.00 | 14,120.00 | 76,413 |
| 2023-06-27 | 14,110.00 | 14,320.00 | 13,930.00 | 14,250.00 | 14,250.00 | 93,780 |
| 2023-06-26 | 14,150.00 | 14,450.00 | 13,810.00 | 14,200.00 | 14,200.00 | 93,981 |
| 2023-06-23 | 13,900.00 | 14,220.00 | 13,720.00 | 13,960.00 | 13,960.00 | 176,259 |
| 2023-06-22 | 14,290.00 | 14,450.00 | 14,000.00 | 14,000.00 | 14,000.00 | 105,899 |
| 2023-06-21 | 14,300.00 | 14,490.00 | 13,990.00 | 14,290.00 | 14,290.00 | 198,689 |
| 2023-06-20 | 14,660.00 | 14,660.00 | 14,300.00 | 14,300.00 | 14,300.00 | 102,184 |
| 2023-06-19 | 14,760.00 | 14,840.00 | 14,480.00 | 14,660.00 | 14,660.00 | 115,651 |
| 2023-06-16 | 14,810.00 | 15,020.00 | 14,730.00 | 14,780.00 | 14,780.00 | 59,830 |
| 2023-06-15 | 15,100.00 | 15,170.00 | 14,530.00 | 14,810.00 | 14,810.00 | 151,035 |
| 2023-06-14 | 15,210.00 | 15,250.00 | 14,850.00 | 15,000.00 | 15,000.00 | 191,950 |
| 2023-06-13 | 15,280.00 | 15,510.00 | 15,190.00 | 15,210.00 | 15,210.00 | 82,268 |
| 2023-06-12 | 15,750.00 | 15,750.00 | 15,230.00 | 15,230.00 | 15,230.00 | 114,942 |
| 2023-06-09 | 15,770.00 | 15,800.00 | 15,550.00 | 15,730.00 | 15,730.00 | 103,339 |
| 2023-06-08 | 15,470.00 | 15,770.00 | 15,220.00 | 15,770.00 | 15,770.00 | 163,612 |
| 2023-06-07 | 15,630.00 | 15,820.00 | 15,470.00 | 15,470.00 | 15,470.00 | 125,700 |
| 2023-06-05 | 15,760.00 | 15,800.00 | 15,500.00 | 15,630.00 | 15,630.00 | 107,257 |
| 2023-06-02 | 15,600.00 | 15,840.00 | 15,340.00 | 15,710.00 | 15,710.00 | 157,071 |
| 2023-06-01 | 15,620.00 | 15,710.00 | 15,310.00 | 15,540.00 | 15,540.00 | 194,279 |
| 2023-05-31 | 15,150.00 | 15,830.00 | 14,960.00 | 15,750.00 | 15,750.00 | 355,830 |
| 2023-05-30 | 15,370.00 | 15,770.00 | 14,860.00 | 15,330.00 | 15,330.00 | 508,831 |
| 2023-05-26 | 14,990.00 | 17,440.00 | 14,880.00 | 15,100.00 | 15,100.00 | 2,867,817 |
| 2023-05-25 | 14,620.00 | 14,860.00 | 14,490.00 | 14,530.00 | 14,530.00 | 68,800 |
| 2023-05-24 | 14,630.00 | 14,710.00 | 14,340.00 | 14,620.00 | 14,620.00 | 81,760 |
| 2023-05-23 | 14,700.00 | 14,850.00 | 14,450.00 | 14,760.00 | 14,760.00 | 140,634 |
| 2023-05-22 | 14,610.00 | 14,840.00 | 14,480.00 | 14,780.00 | 14,780.00 | 98,242 |
| 2023-05-19 | 14,500.00 | 14,700.00 | 14,320.00 | 14,580.00 | 14,580.00 | 158,831 |
| 2023-05-18 | 14,460.00 | 14,630.00 | 14,230.00 | 14,380.00 | 14,380.00 | 75,269 |
| 2023-05-17 | 13,850.00 | 14,700.00 | 13,740.00 | 14,350.00 | 14,350.00 | 132,903 |
| 2023-05-16 | 14,100.00 | 14,140.00 | 13,850.00 | 13,850.00 | 13,850.00 | 54,784 |
| 2023-05-15 | 13,880.00 | 14,050.00 | 13,750.00 | 14,010.00 | 14,010.00 | 66,174 |
| 2023-05-12 | 14,230.00 | 14,240.00 | 13,880.00 | 13,970.00 | 13,970.00 | 102,183 |
| 2023-05-11 | 14,330.00 | 14,460.00 | 13,950.00 | 14,190.00 | 14,190.00 | 91,874 |
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.