GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 14,500.00 | 14,700.00 | 14,050.00 | 14,200.00 | 14,200.00 | 96,411 |
| 2022-08-16 | 15,000.00 | 15,050.00 | 14,450.00 | 14,450.00 | 14,450.00 | 119,460 |
| 2022-08-12 | 14,900.00 | 15,050.00 | 14,650.00 | 14,800.00 | 14,800.00 | 105,388 |
| 2022-08-11 | 14,700.00 | 15,300.00 | 14,650.00 | 14,800.00 | 14,800.00 | 197,467 |
| 2022-08-10 | 15,100.00 | 15,450.00 | 14,400.00 | 14,450.00 | 14,450.00 | 172,626 |
| 2022-08-09 | 14,550.00 | 15,150.00 | 14,400.00 | 15,000.00 | 15,000.00 | 285,132 |
| 2022-08-08 | 14,250.00 | 14,800.00 | 14,100.00 | 14,500.00 | 14,500.00 | 144,237 |
| 2022-08-05 | 13,700.00 | 14,450.00 | 13,600.00 | 14,350.00 | 14,350.00 | 274,520 |
| 2022-08-04 | 13,500.00 | 13,700.00 | 13,450.00 | 13,700.00 | 13,700.00 | 77,073 |
| 2022-08-03 | 13,300.00 | 13,600.00 | 13,300.00 | 13,450.00 | 13,450.00 | 47,201 |
| 2022-08-02 | 13,550.00 | 13,650.00 | 13,400.00 | 13,400.00 | 13,400.00 | 79,774 |
| 2022-08-01 | 13,850.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | 75,098 |
| 2022-07-29 | 13,750.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,800.00 | 138,126 |
| 2022-07-28 | 13,600.00 | 13,850.00 | 13,450.00 | 13,650.00 | 13,650.00 | 75,144 |
| 2022-07-27 | 13,400.00 | 13,550.00 | 13,300.00 | 13,400.00 | 13,400.00 | 73,065 |
| 2022-07-26 | 13,350.00 | 13,450.00 | 13,200.00 | 13,450.00 | 13,450.00 | 165,996 |
| 2022-07-25 | 13,400.00 | 13,650.00 | 13,300.00 | 13,350.00 | 13,350.00 | 117,867 |
| 2022-07-22 | 13,650.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | 63,942 |
| 2022-07-21 | 13,700.00 | 13,850.00 | 13,500.00 | 13,700.00 | 13,700.00 | 56,446 |
| 2022-07-20 | 13,850.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | 91,720 |
| 2022-07-19 | 13,800.00 | 14,000.00 | 13,650.00 | 13,800.00 | 13,800.00 | 79,743 |
| 2022-07-18 | 13,400.00 | 14,500.00 | 13,200.00 | 13,850.00 | 13,850.00 | 369,375 |
| 2022-07-15 | 13,300.00 | 13,350.00 | 12,800.00 | 13,150.00 | 13,150.00 | 103,043 |
| 2022-07-14 | 13,000.00 | 13,350.00 | 12,950.00 | 13,100.00 | 13,100.00 | 84,939 |
| 2022-07-13 | 12,700.00 | 13,400.00 | 12,600.00 | 13,150.00 | 13,150.00 | 194,915 |
| 2022-07-12 | 12,850.00 | 12,950.00 | 12,550.00 | 12,550.00 | 12,550.00 | 100,158 |
| 2022-07-11 | 12,950.00 | 13,150.00 | 12,850.00 | 13,000.00 | 13,000.00 | 66,062 |
| 2022-07-08 | 13,150.00 | 13,250.00 | 12,950.00 | 13,050.00 | 13,050.00 | 55,433 |
| 2022-07-07 | 13,000.00 | 13,150.00 | 12,900.00 | 13,050.00 | 13,050.00 | 60,851 |
| 2022-07-06 | 13,100.00 | 13,250.00 | 12,850.00 | 12,850.00 | 12,850.00 | 150,470 |
| 2022-07-05 | 13,000.00 | 13,350.00 | 12,900.00 | 13,300.00 | 13,300.00 | 130,683 |
| 2022-07-04 | 13,150.00 | 13,250.00 | 12,600.00 | 12,700.00 | 12,700.00 | 167,423 |
| 2022-07-01 | 13,250.00 | 13,450.00 | 13,050.00 | 13,100.00 | 13,100.00 | 69,096 |
| 2022-06-30 | 13,500.00 | 13,500.00 | 13,100.00 | 13,150.00 | 13,150.00 | 71,736 |
| 2022-06-29 | 13,200.00 | 13,550.00 | 13,050.00 | 13,300.00 | 13,300.00 | 112,985 |
| 2022-06-28 | 13,550.00 | 13,700.00 | 13,250.00 | 13,400.00 | 13,400.00 | 89,533 |
| 2022-06-27 | 13,500.00 | 13,800.00 | 13,250.00 | 13,500.00 | 13,500.00 | 129,697 |
| 2022-06-24 | 13,350.00 | 13,750.00 | 13,250.00 | 13,600.00 | 13,600.00 | 139,742 |
| 2022-06-23 | 13,500.00 | 13,850.00 | 13,000.00 | 13,000.00 | 13,000.00 | 160,224 |
| 2022-06-22 | 14,000.00 | 14,000.00 | 13,250.00 | 13,350.00 | 13,350.00 | 171,219 |
| 2022-06-21 | 13,500.00 | 14,150.00 | 13,300.00 | 14,000.00 | 14,000.00 | 206,726 |
| 2022-06-20 | 13,700.00 | 13,900.00 | 13,200.00 | 13,300.00 | 13,300.00 | 108,032 |
| 2022-06-17 | 13,300.00 | 13,800.00 | 13,250.00 | 13,800.00 | 13,800.00 | 118,400 |
| 2022-06-16 | 13,850.00 | 14,150.00 | 13,600.00 | 13,600.00 | 13,600.00 | 98,212 |
| 2022-06-15 | 14,150.00 | 14,300.00 | 13,700.00 | 13,700.00 | 13,700.00 | 113,004 |
| 2022-06-14 | 13,500.00 | 14,400.00 | 13,500.00 | 14,150.00 | 14,150.00 | 181,860 |
| 2022-06-13 | 14,300.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | 125,161 |
| 2022-06-10 | 14,100.00 | 14,850.00 | 13,950.00 | 14,500.00 | 14,500.00 | 126,509 |
| 2022-06-09 | 14,150.00 | 14,300.00 | 13,850.00 | 14,250.00 | 14,250.00 | 121,116 |
| 2022-06-08 | 14,250.00 | 14,350.00 | 14,100.00 | 14,100.00 | 14,100.00 | 73,580 |
| 2022-06-07 | 14,500.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | 129,504 |
| 2022-06-03 | 15,000.00 | 15,000.00 | 14,550.00 | 14,600.00 | 14,600.00 | 94,127 |
| 2022-06-02 | 14,750.00 | 15,100.00 | 14,600.00 | 14,800.00 | 14,800.00 | 159,013 |
| 2022-05-31 | 14,700.00 | 14,700.00 | 14,450.00 | 14,650.00 | 14,650.00 | 77,047 |
| 2022-05-30 | 14,550.00 | 14,750.00 | 14,450.00 | 14,650.00 | 14,650.00 | 70,960 |
| 2022-05-27 | 14,600.00 | 14,700.00 | 14,350.00 | 14,450.00 | 14,450.00 | 66,236 |
| 2022-05-26 | 14,550.00 | 14,900.00 | 14,400.00 | 14,450.00 | 14,450.00 | 98,507 |
| 2022-05-25 | 14,350.00 | 14,850.00 | 14,250.00 | 14,550.00 | 14,550.00 | 152,972 |
| 2022-05-24 | 14,800.00 | 14,850.00 | 14,200.00 | 14,200.00 | 14,200.00 | 142,867 |
| 2022-05-23 | 14,800.00 | 15,100.00 | 14,550.00 | 14,850.00 | 14,850.00 | 165,120 |
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.