GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 12,650.00 | 13,400.00 | 12,650.00 | 13,200.00 | 13,200.00 | 158,050 |
| 2022-11-14 | 12,700.00 | 12,850.00 | 12,550.00 | 12,600.00 | 12,600.00 | 106,634 |
| 2022-11-11 | 12,450.00 | 12,900.00 | 12,450.00 | 12,800.00 | 12,800.00 | 196,765 |
| 2022-11-10 | 12,300.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 78,194 |
| 2022-11-09 | 12,600.00 | 12,800.00 | 12,400.00 | 12,450.00 | 12,450.00 | 88,288 |
| 2022-11-08 | 12,250.00 | 12,650.00 | 12,200.00 | 12,600.00 | 12,600.00 | 147,446 |
| 2022-11-07 | 12,000.00 | 12,300.00 | 11,950.00 | 12,200.00 | 12,200.00 | 65,507 |
| 2022-11-04 | 12,050.00 | 12,200.00 | 11,800.00 | 11,950.00 | 11,950.00 | 103,259 |
| 2022-11-03 | 12,050.00 | 12,350.00 | 12,050.00 | 12,100.00 | 12,100.00 | 70,847 |
| 2022-11-02 | 12,300.00 | 12,350.00 | 12,100.00 | 12,300.00 | 12,300.00 | 66,617 |
| 2022-11-01 | 12,400.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | 58,316 |
| 2022-10-31 | 12,300.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 36,843 |
| 2022-10-28 | 12,500.00 | 12,500.00 | 12,250.00 | 12,250.00 | 12,250.00 | 51,755 |
| 2022-10-27 | 12,350.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,600.00 | 52,461 |
| 2022-10-26 | 12,200.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 57,126 |
| 2022-10-25 | 12,150.00 | 12,550.00 | 11,900.00 | 12,350.00 | 12,350.00 | 77,558 |
| 2022-10-24 | 12,100.00 | 12,400.00 | 12,050.00 | 12,250.00 | 12,250.00 | 97,936 |
| 2022-10-21 | 12,000.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,850.00 | 64,543 |
| 2022-10-20 | 12,100.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | 83,112 |
| 2022-10-19 | 12,350.00 | 12,600.00 | 12,150.00 | 12,150.00 | 12,150.00 | 86,834 |
| 2022-10-18 | 12,250.00 | 12,600.00 | 12,250.00 | 12,500.00 | 12,500.00 | 62,214 |
| 2022-10-17 | 12,150.00 | 12,350.00 | 12,000.00 | 12,150.00 | 12,150.00 | 126,283 |
| 2022-10-14 | 12,200.00 | 12,450.00 | 12,050.00 | 12,400.00 | 12,400.00 | 113,275 |
| 2022-10-13 | 12,200.00 | 12,700.00 | 11,700.00 | 11,850.00 | 11,850.00 | 150,111 |
| 2022-10-12 | 11,700.00 | 12,200.00 | 11,650.00 | 12,200.00 | 12,200.00 | 74,478 |
| 2022-10-11 | 12,100.00 | 12,300.00 | 11,700.00 | 11,700.00 | 11,700.00 | 135,914 |
| 2022-10-07 | 12,900.00 | 12,900.00 | 12,450.00 | 12,450.00 | 12,450.00 | 102,063 |
| 2022-10-06 | 12,000.00 | 13,100.00 | 11,950.00 | 13,050.00 | 13,050.00 | 266,676 |
| 2022-10-05 | 12,800.00 | 12,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | 128,734 |
| 2022-10-04 | 12,250.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | 118,890 |
| 2022-09-30 | 11,650.00 | 12,300.00 | 11,650.00 | 11,950.00 | 11,950.00 | 122,696 |
| 2022-09-29 | 13,300.00 | 13,350.00 | 11,850.00 | 11,850.00 | 11,850.00 | 359,868 |
| 2022-09-28 | 11,850.00 | 12,150.00 | 11,550.00 | 12,000.00 | 12,000.00 | 171,602 |
| 2022-09-27 | 11,800.00 | 12,300.00 | 11,650.00 | 11,950.00 | 11,950.00 | 109,389 |
| 2022-09-26 | 11,750.00 | 12,150.00 | 11,750.00 | 11,800.00 | 11,800.00 | 119,171 |
| 2022-09-23 | 12,100.00 | 12,150.00 | 11,650.00 | 11,950.00 | 11,950.00 | 106,505 |
| 2022-09-22 | 12,300.00 | 12,350.00 | 11,850.00 | 12,150.00 | 12,150.00 | 144,469 |
| 2022-09-21 | 12,700.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | 81,106 |
| 2022-09-20 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 71,528 |
| 2022-09-19 | 12,550.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,800.00 | 65,474 |
| 2022-09-16 | 12,550.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,700.00 | 101,065 |
| 2022-09-15 | 12,900.00 | 13,050.00 | 12,750.00 | 12,750.00 | 12,750.00 | 55,289 |
| 2022-09-14 | 12,800.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 108,910 |
| 2022-09-13 | 12,800.00 | 13,300.00 | 12,750.00 | 13,200.00 | 13,200.00 | 107,630 |
| 2022-09-08 | 13,100.00 | 13,300.00 | 12,500.00 | 12,950.00 | 12,950.00 | 231,378 |
| 2022-09-07 | 13,100.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | 92,671 |
| 2022-09-06 | 13,050.00 | 13,450.00 | 13,050.00 | 13,100.00 | 13,100.00 | 57,080 |
| 2022-09-05 | 13,150.00 | 13,350.00 | 13,050.00 | 13,100.00 | 13,100.00 | 57,181 |
| 2022-09-02 | 13,000.00 | 13,300.00 | 13,000.00 | 13,150.00 | 13,150.00 | 70,368 |
| 2022-09-01 | 13,300.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 101,461 |
| 2022-08-31 | 13,400.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 64,337 |
| 2022-08-30 | 13,000.00 | 13,550.00 | 13,000.00 | 13,400.00 | 13,400.00 | 82,458 |
| 2022-08-29 | 13,000.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 140,033 |
| 2022-08-26 | 13,950.00 | 13,950.00 | 13,400.00 | 13,400.00 | 13,400.00 | 90,973 |
| 2022-08-25 | 13,600.00 | 13,850.00 | 13,450.00 | 13,850.00 | 13,850.00 | 71,061 |
| 2022-08-24 | 13,450.00 | 13,650.00 | 13,250.00 | 13,550.00 | 13,550.00 | 71,569 |
| 2022-08-23 | 13,400.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,500.00 | 79,580 |
| 2022-08-22 | 14,000.00 | 14,000.00 | 13,550.00 | 13,650.00 | 13,650.00 | 115,067 |
| 2022-08-19 | 14,150.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | 69,599 |
| 2022-08-18 | 14,200.00 | 14,400.00 | 14,050.00 | 14,300.00 | 14,300.00 | 72,109 |
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.