GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 14,060.00 | 14,320.00 | 14,060.00 | 14,250.00 | 14,250.00 | 53,165 |
| 2023-05-09 | 14,180.00 | 14,340.00 | 14,020.00 | 14,140.00 | 14,140.00 | 66,280 |
| 2023-05-08 | 14,030.00 | 14,390.00 | 13,920.00 | 14,350.00 | 14,350.00 | 152,163 |
| 2023-05-04 | 13,710.00 | 14,140.00 | 13,580.00 | 14,020.00 | 14,020.00 | 105,295 |
| 2023-05-03 | 13,720.00 | 13,900.00 | 13,250.00 | 13,720.00 | 13,720.00 | 320,763 |
| 2023-05-02 | 13,860.00 | 13,930.00 | 13,620.00 | 13,870.00 | 13,870.00 | 98,825 |
| 2023-04-28 | 13,710.00 | 14,330.00 | 13,650.00 | 13,900.00 | 13,900.00 | 146,763 |
| 2023-04-27 | 13,760.00 | 13,930.00 | 13,580.00 | 13,770.00 | 13,770.00 | 85,514 |
| 2023-04-26 | 13,720.00 | 13,980.00 | 13,650.00 | 13,750.00 | 13,750.00 | 96,954 |
| 2023-04-25 | 13,700.00 | 14,150.00 | 13,540.00 | 13,680.00 | 13,680.00 | 122,973 |
| 2023-04-24 | 13,900.00 | 14,020.00 | 13,470.00 | 13,680.00 | 13,680.00 | 148,872 |
| 2023-04-21 | 13,670.00 | 13,990.00 | 13,650.00 | 13,680.00 | 13,680.00 | 107,590 |
| 2023-04-20 | 14,150.00 | 14,170.00 | 13,800.00 | 13,800.00 | 13,800.00 | 102,827 |
| 2023-04-19 | 14,300.00 | 14,370.00 | 14,050.00 | 14,160.00 | 14,160.00 | 124,304 |
| 2023-04-18 | 14,250.00 | 14,340.00 | 13,930.00 | 14,330.00 | 14,330.00 | 161,947 |
| 2023-04-17 | 14,610.00 | 14,610.00 | 14,250.00 | 14,280.00 | 14,280.00 | 110,133 |
| 2023-04-14 | 14,910.00 | 14,910.00 | 14,520.00 | 14,610.00 | 14,610.00 | 148,010 |
| 2023-04-13 | 14,020.00 | 14,900.00 | 13,990.00 | 14,900.00 | 14,900.00 | 316,550 |
| 2023-04-12 | 13,870.00 | 14,050.00 | 13,710.00 | 13,890.00 | 13,890.00 | 104,916 |
| 2023-04-11 | 13,910.00 | 14,240.00 | 13,800.00 | 13,870.00 | 13,870.00 | 153,912 |
| 2023-04-10 | 14,000.00 | 14,140.00 | 13,360.00 | 13,870.00 | 13,870.00 | 318,411 |
| 2023-04-07 | 13,440.00 | 14,090.00 | 13,120.00 | 14,070.00 | 14,070.00 | 317,181 |
| 2023-04-06 | 13,900.00 | 13,990.00 | 13,400.00 | 13,400.00 | 13,400.00 | 234,372 |
| 2023-04-05 | 14,150.00 | 14,520.00 | 14,040.00 | 14,110.00 | 14,110.00 | 188,953 |
| 2023-04-04 | 13,700.00 | 14,180.00 | 13,410.00 | 14,130.00 | 14,130.00 | 338,173 |
| 2023-04-03 | 14,170.00 | 14,170.00 | 13,620.00 | 13,700.00 | 13,700.00 | 154,059 |
| 2023-03-31 | 14,150.00 | 14,340.00 | 14,060.00 | 14,200.00 | 14,200.00 | 98,941 |
| 2023-03-30 | 13,970.00 | 14,290.00 | 13,910.00 | 14,170.00 | 14,170.00 | 116,803 |
| 2023-03-29 | 14,000.00 | 14,200.00 | 13,650.00 | 14,050.00 | 14,050.00 | 155,230 |
| 2023-03-28 | 13,830.00 | 14,140.00 | 13,750.00 | 13,900.00 | 13,900.00 | 90,517 |
| 2023-03-27 | 13,730.00 | 14,200.00 | 13,490.00 | 14,010.00 | 14,010.00 | 132,708 |
| 2023-03-24 | 13,560.00 | 13,890.00 | 13,350.00 | 13,820.00 | 13,820.00 | 196,204 |
| 2023-03-23 | 13,820.00 | 13,890.00 | 13,410.00 | 13,710.00 | 13,710.00 | 160,197 |
| 2023-03-22 | 14,210.00 | 14,280.00 | 13,670.00 | 13,810.00 | 13,810.00 | 164,589 |
| 2023-03-21 | 14,410.00 | 14,680.00 | 14,100.00 | 14,210.00 | 14,210.00 | 113,165 |
| 2023-03-20 | 14,380.00 | 14,690.00 | 14,210.00 | 14,500.00 | 14,500.00 | 107,813 |
| 2023-03-17 | 14,180.00 | 14,530.00 | 14,130.00 | 14,490.00 | 14,490.00 | 124,679 |
| 2023-03-16 | 13,910.00 | 14,350.00 | 13,510.00 | 14,130.00 | 14,130.00 | 196,653 |
| 2023-03-15 | 14,700.00 | 14,700.00 | 13,990.00 | 13,990.00 | 13,990.00 | 193,275 |
| 2023-03-14 | 15,050.00 | 15,050.00 | 14,350.00 | 14,480.00 | 14,480.00 | 185,817 |
| 2023-03-13 | 14,920.00 | 15,240.00 | 14,740.00 | 15,120.00 | 15,120.00 | 123,481 |
| 2023-03-10 | 14,970.00 | 15,100.00 | 14,620.00 | 14,950.00 | 14,950.00 | 204,792 |
| 2023-03-09 | 15,270.00 | 15,360.00 | 14,780.00 | 15,350.00 | 15,350.00 | 215,089 |
| 2023-03-08 | 15,190.00 | 15,660.00 | 14,720.00 | 15,260.00 | 15,260.00 | 211,045 |
| 2023-03-07 | 15,350.00 | 15,450.00 | 15,060.00 | 15,230.00 | 15,230.00 | 145,342 |
| 2023-03-06 | 15,140.00 | 15,340.00 | 14,920.00 | 15,070.00 | 15,070.00 | 124,375 |
| 2023-03-03 | 15,380.00 | 15,860.00 | 15,080.00 | 15,100.00 | 15,100.00 | 203,191 |
| 2023-03-02 | 15,830.00 | 15,830.00 | 15,120.00 | 15,140.00 | 15,140.00 | 150,645 |
| 2023-02-28 | 15,340.00 | 15,820.00 | 15,290.00 | 15,740.00 | 15,740.00 | 158,075 |
| 2023-02-27 | 15,410.00 | 15,540.00 | 15,080.00 | 15,340.00 | 15,340.00 | 122,641 |
| 2023-02-24 | 16,210.00 | 16,210.00 | 15,490.00 | 15,640.00 | 15,640.00 | 165,633 |
| 2023-02-23 | 15,500.00 | 16,400.00 | 15,500.00 | 16,220.00 | 16,220.00 | 193,697 |
| 2023-02-22 | 15,810.00 | 15,810.00 | 15,390.00 | 15,500.00 | 15,500.00 | 172,988 |
| 2023-02-21 | 16,150.00 | 16,150.00 | 15,730.00 | 15,970.00 | 15,970.00 | 106,797 |
| 2023-02-20 | 15,890.00 | 16,270.00 | 15,600.00 | 16,150.00 | 16,150.00 | 129,822 |
| 2023-02-17 | 15,940.00 | 16,170.00 | 15,850.00 | 15,900.00 | 15,900.00 | 100,994 |
| 2023-02-16 | 15,900.00 | 16,340.00 | 15,900.00 | 16,300.00 | 16,300.00 | 162,067 |
| 2023-02-15 | 16,050.00 | 16,600.00 | 15,800.00 | 15,800.00 | 15,800.00 | 276,482 |
| 2023-02-14 | 16,480.00 | 16,480.00 | 15,670.00 | 16,060.00 | 16,060.00 | 243,476 |
| 2023-02-13 | 16,360.00 | 16,600.00 | 16,010.00 | 16,260.00 | 16,260.00 | 131,726 |
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.