GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 16,490.00 | 16,550.00 | 16,000.00 | 16,350.00 | 16,350.00 | 164,602 |
| 2023-02-09 | 16,150.00 | 16,640.00 | 16,010.00 | 16,450.00 | 16,450.00 | 261,075 |
| 2023-02-08 | 16,080.00 | 16,300.00 | 15,760.00 | 16,190.00 | 16,190.00 | 194,229 |
| 2023-02-07 | 15,000.00 | 15,890.00 | 14,950.00 | 15,800.00 | 15,800.00 | 196,476 |
| 2023-02-06 | 15,830.00 | 15,850.00 | 14,900.00 | 15,000.00 | 15,000.00 | 344,383 |
| 2023-02-03 | 15,150.00 | 16,000.00 | 15,050.00 | 15,820.00 | 15,820.00 | 341,551 |
| 2023-02-02 | 15,000.00 | 15,300.00 | 14,890.00 | 15,140.00 | 15,140.00 | 154,345 |
| 2023-02-01 | 14,690.00 | 15,040.00 | 14,670.00 | 14,930.00 | 14,930.00 | 202,237 |
| 2023-01-31 | 14,450.00 | 14,900.00 | 14,440.00 | 14,670.00 | 14,670.00 | 196,133 |
| 2023-01-30 | 14,390.00 | 14,740.00 | 14,330.00 | 14,420.00 | 14,420.00 | 141,287 |
| 2023-01-27 | 14,360.00 | 14,610.00 | 14,220.00 | 14,390.00 | 14,390.00 | 181,937 |
| 2023-01-26 | 13,320.00 | 14,590.00 | 13,150.00 | 14,410.00 | 14,410.00 | 395,269 |
| 2023-01-25 | 13,000.00 | 13,450.00 | 12,810.00 | 13,320.00 | 13,320.00 | 235,560 |
| 2023-01-20 | 12,800.00 | 13,050.00 | 12,800.00 | 12,950.00 | 12,950.00 | 75,219 |
| 2023-01-19 | 12,500.00 | 12,950.00 | 12,500.00 | 12,850.00 | 12,850.00 | 111,690 |
| 2023-01-18 | 12,400.00 | 12,800.00 | 12,350.00 | 12,650.00 | 12,650.00 | 134,152 |
| 2023-01-17 | 12,550.00 | 12,700.00 | 12,450.00 | 12,500.00 | 12,500.00 | 114,649 |
| 2023-01-16 | 12,550.00 | 12,650.00 | 12,400.00 | 12,600.00 | 12,600.00 | 63,416 |
| 2023-01-13 | 12,300.00 | 12,600.00 | 12,250.00 | 12,450.00 | 12,450.00 | 69,757 |
| 2023-01-12 | 12,300.00 | 12,450.00 | 12,150.00 | 12,350.00 | 12,350.00 | 97,123 |
| 2023-01-11 | 11,950.00 | 12,400.00 | 11,950.00 | 12,250.00 | 12,250.00 | 145,299 |
| 2023-01-10 | 11,750.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 161,963 |
| 2023-01-09 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 76,952 |
| 2023-01-06 | 11,200.00 | 11,700.00 | 11,150.00 | 11,700.00 | 11,700.00 | 112,327 |
| 2023-01-05 | 11,400.00 | 11,550.00 | 11,200.00 | 11,300.00 | 11,300.00 | 126,600 |
| 2023-01-04 | 11,400.00 | 11,600.00 | 11,300.00 | 11,550.00 | 11,550.00 | 106,536 |
| 2023-01-03 | 11,450.00 | 11,650.00 | 11,050.00 | 11,650.00 | 11,650.00 | 147,321 |
| 2023-01-02 | 11,900.00 | 11,950.00 | 11,200.00 | 11,550.00 | 11,550.00 | 141,020 |
| 2022-12-29 | 11,600.00 | 11,850.00 | 11,300.00 | 11,850.00 | 11,850.00 | 240,224 |
| 2022-12-28 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 417,599 |
| 2022-12-27 | 12,100.00 | 12,350.00 | 11,800.00 | 12,050.00 | 12,050.00 | 219,533 |
| 2022-12-26 | 11,750.00 | 12,150.00 | 11,550.00 | 12,100.00 | 12,100.00 | 182,830 |
| 2022-12-23 | 12,150.00 | 12,200.00 | 11,600.00 | 11,750.00 | 11,750.00 | 472,906 |
| 2022-12-22 | 12,400.00 | 12,750.00 | 12,250.00 | 12,350.00 | 12,350.00 | 203,567 |
| 2022-12-21 | 12,450.00 | 12,450.00 | 12,250.00 | 12,350.00 | 12,350.00 | 62,023 |
| 2022-12-20 | 12,450.00 | 12,650.00 | 12,300.00 | 12,300.00 | 12,300.00 | 95,973 |
| 2022-12-19 | 12,700.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | 57,743 |
| 2022-12-16 | 12,550.00 | 13,150.00 | 12,450.00 | 12,600.00 | 12,600.00 | 285,263 |
| 2022-12-15 | 12,700.00 | 12,850.00 | 12,600.00 | 12,650.00 | 12,650.00 | 80,947 |
| 2022-12-14 | 12,750.00 | 13,050.00 | 12,700.00 | 12,850.00 | 12,850.00 | 68,389 |
| 2022-12-13 | 12,850.00 | 12,850.00 | 12,600.00 | 12,700.00 | 12,700.00 | 81,237 |
| 2022-12-12 | 12,950.00 | 12,950.00 | 12,700.00 | 12,750.00 | 12,750.00 | 64,739 |
| 2022-12-09 | 12,800.00 | 13,100.00 | 12,700.00 | 12,950.00 | 12,950.00 | 87,704 |
| 2022-12-08 | 12,600.00 | 13,050.00 | 12,550.00 | 12,600.00 | 12,600.00 | 183,701 |
| 2022-12-07 | 12,550.00 | 12,900.00 | 12,450.00 | 12,600.00 | 12,600.00 | 76,152 |
| 2022-12-06 | 12,850.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | 61,840 |
| 2022-12-05 | 12,900.00 | 13,100.00 | 12,850.00 | 13,050.00 | 13,050.00 | 67,903 |
| 2022-12-02 | 13,500.00 | 13,500.00 | 12,850.00 | 12,850.00 | 12,850.00 | 175,146 |
| 2022-12-01 | 13,100.00 | 13,550.00 | 13,100.00 | 13,450.00 | 13,450.00 | 308,502 |
| 2022-11-30 | 13,050.00 | 13,050.00 | 12,800.00 | 12,800.00 | 12,800.00 | 60,523 |
| 2022-11-29 | 12,500.00 | 13,150.00 | 12,350.00 | 12,950.00 | 12,950.00 | 93,840 |
| 2022-11-28 | 12,850.00 | 12,850.00 | 12,400.00 | 12,450.00 | 12,450.00 | 111,412 |
| 2022-11-25 | 13,100.00 | 13,200.00 | 12,850.00 | 12,900.00 | 12,900.00 | 46,350 |
| 2022-11-24 | 12,850.00 | 13,250.00 | 12,850.00 | 13,050.00 | 13,050.00 | 72,838 |
| 2022-11-23 | 12,550.00 | 12,950.00 | 12,550.00 | 12,850.00 | 12,850.00 | 83,339 |
| 2022-11-22 | 12,650.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,500.00 | 90,671 |
| 2022-11-21 | 13,150.00 | 13,200.00 | 12,600.00 | 12,650.00 | 12,650.00 | 113,672 |
| 2022-11-18 | 13,200.00 | 13,400.00 | 13,000.00 | 13,250.00 | 13,250.00 | 107,840 |
| 2022-11-17 | 13,000.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 83,390 |
| 2022-11-16 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 92,211 |
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.