GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 14,250.00 | 14,800.00 | 14,250.00 | 14,750.00 | 14,750.00 | 105,520 |
| 2022-05-19 | 14,200.00 | 14,550.00 | 14,100.00 | 14,300.00 | 14,300.00 | 121,176 |
| 2022-05-18 | 14,900.00 | 15,000.00 | 14,400.00 | 14,500.00 | 14,500.00 | 136,480 |
| 2022-05-17 | 14,650.00 | 14,900.00 | 14,350.00 | 14,850.00 | 14,850.00 | 161,322 |
| 2022-05-16 | 14,950.00 | 15,500.00 | 14,400.00 | 14,550.00 | 14,550.00 | 354,536 |
| 2022-05-13 | 14,250.00 | 14,700.00 | 14,200.00 | 14,650.00 | 14,650.00 | 135,536 |
| 2022-05-12 | 14,250.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 110,616 |
| 2022-05-11 | 13,950.00 | 14,550.00 | 13,900.00 | 14,550.00 | 14,550.00 | 104,101 |
| 2022-05-10 | 13,650.00 | 14,250.00 | 13,600.00 | 14,100.00 | 14,100.00 | 113,492 |
| 2022-05-09 | 13,900.00 | 14,450.00 | 13,700.00 | 13,950.00 | 13,950.00 | 123,960 |
| 2022-05-06 | 14,200.00 | 14,400.00 | 13,750.00 | 13,950.00 | 13,950.00 | 103,437 |
| 2022-05-04 | 14,500.00 | 14,600.00 | 14,350.00 | 14,350.00 | 14,350.00 | 79,580 |
| 2022-05-03 | 14,500.00 | 14,650.00 | 14,300.00 | 14,450.00 | 14,450.00 | 82,461 |
| 2022-05-02 | 14,500.00 | 14,700.00 | 14,300.00 | 14,450.00 | 14,450.00 | 103,077 |
| 2022-04-29 | 14,300.00 | 14,850.00 | 14,300.00 | 14,800.00 | 14,800.00 | 105,254 |
| 2022-04-28 | 14,350.00 | 14,450.00 | 14,050.00 | 14,300.00 | 14,300.00 | 90,079 |
| 2022-04-27 | 14,250.00 | 14,400.00 | 14,100.00 | 14,250.00 | 14,250.00 | 86,954 |
| 2022-04-26 | 14,200.00 | 14,650.00 | 14,150.00 | 14,500.00 | 14,500.00 | 90,699 |
| 2022-04-25 | 14,300.00 | 14,600.00 | 14,100.00 | 14,150.00 | 14,150.00 | 125,777 |
| 2022-04-22 | 14,550.00 | 14,750.00 | 14,400.00 | 14,550.00 | 14,550.00 | 119,827 |
| 2022-04-21 | 14,800.00 | 15,000.00 | 14,650.00 | 14,700.00 | 14,700.00 | 93,695 |
| 2022-04-20 | 14,950.00 | 15,000.00 | 14,750.00 | 14,800.00 | 14,800.00 | 75,921 |
| 2022-04-19 | 14,700.00 | 15,100.00 | 14,600.00 | 15,000.00 | 15,000.00 | 163,948 |
| 2022-04-18 | 14,400.00 | 14,700.00 | 14,350.00 | 14,550.00 | 14,550.00 | 83,154 |
| 2022-04-15 | 14,500.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,400.00 | 105,118 |
| 2022-04-14 | 14,450.00 | 14,800.00 | 14,250.00 | 14,650.00 | 14,650.00 | 198,007 |
| 2022-04-13 | 13,650.00 | 14,250.00 | 13,450.00 | 14,250.00 | 14,250.00 | 157,115 |
| 2022-04-12 | 13,450.00 | 13,650.00 | 13,300.00 | 13,650.00 | 13,650.00 | 143,814 |
| 2022-04-11 | 14,000.00 | 14,000.00 | 13,500.00 | 13,650.00 | 13,650.00 | 230,105 |
| 2022-04-08 | 14,150.00 | 14,200.00 | 13,850.00 | 14,050.00 | 14,050.00 | 111,459 |
| 2022-04-07 | 14,300.00 | 14,300.00 | 13,950.00 | 14,000.00 | 14,000.00 | 155,961 |
| 2022-04-06 | 14,600.00 | 14,650.00 | 14,400.00 | 14,400.00 | 14,400.00 | 145,693 |
| 2022-04-05 | 14,750.00 | 14,950.00 | 14,650.00 | 14,750.00 | 14,750.00 | 80,167 |
| 2022-04-04 | 14,550.00 | 14,750.00 | 14,400.00 | 14,650.00 | 14,650.00 | 135,216 |
| 2022-04-01 | 14,650.00 | 14,850.00 | 14,550.00 | 14,650.00 | 14,650.00 | 81,945 |
| 2022-03-31 | 14,600.00 | 15,050.00 | 14,600.00 | 14,850.00 | 14,850.00 | 84,673 |
| 2022-03-30 | 14,750.00 | 14,850.00 | 14,600.00 | 14,800.00 | 14,800.00 | 95,679 |
| 2022-03-29 | 14,600.00 | 14,750.00 | 14,450.00 | 14,650.00 | 14,650.00 | 101,637 |
| 2022-03-28 | 15,100.00 | 15,100.00 | 14,400.00 | 14,400.00 | 14,400.00 | 292,606 |
| 2022-03-25 | 15,250.00 | 15,300.00 | 15,050.00 | 15,050.00 | 15,050.00 | 100,268 |
| 2022-03-24 | 15,150.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,200.00 | 112,720 |
| 2022-03-23 | 15,550.00 | 15,550.00 | 15,000.00 | 15,300.00 | 15,300.00 | 120,672 |
| 2022-03-22 | 15,300.00 | 15,600.00 | 15,100.00 | 15,400.00 | 15,400.00 | 91,543 |
| 2022-03-21 | 15,600.00 | 15,750.00 | 15,250.00 | 15,300.00 | 15,300.00 | 63,707 |
| 2022-03-18 | 15,650.00 | 15,700.00 | 15,450.00 | 15,600.00 | 15,600.00 | 93,242 |
| 2022-03-17 | 15,300.00 | 15,800.00 | 15,300.00 | 15,700.00 | 15,700.00 | 138,095 |
| 2022-03-16 | 14,650.00 | 15,250.00 | 14,650.00 | 15,200.00 | 15,200.00 | 131,587 |
| 2022-03-15 | 15,000.00 | 15,000.00 | 14,550.00 | 14,550.00 | 14,550.00 | 108,267 |
| 2022-03-14 | 15,500.00 | 15,550.00 | 14,900.00 | 14,900.00 | 14,900.00 | 115,344 |
| 2022-03-11 | 15,250.00 | 15,600.00 | 15,250.00 | 15,550.00 | 15,550.00 | 92,464 |
| 2022-03-10 | 15,150.00 | 15,750.00 | 15,050.00 | 15,400.00 | 15,400.00 | 176,609 |
| 2022-03-08 | 14,850.00 | 15,250.00 | 14,850.00 | 14,950.00 | 14,950.00 | 93,901 |
| 2022-03-07 | 15,250.00 | 15,400.00 | 15,000.00 | 15,100.00 | 15,100.00 | 112,082 |
| 2022-03-04 | 15,900.00 | 15,900.00 | 15,450.00 | 15,500.00 | 15,500.00 | 140,523 |
| 2022-03-03 | 15,400.00 | 15,900.00 | 15,400.00 | 15,850.00 | 15,850.00 | 158,890 |
| 2022-03-02 | 15,200.00 | 15,450.00 | 15,150.00 | 15,300.00 | 15,300.00 | 118,589 |
| 2022-02-28 | 15,250.00 | 15,400.00 | 14,950.00 | 15,150.00 | 15,150.00 | 138,973 |
| 2022-02-25 | 14,850.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | 121,965 |
| 2022-02-24 | 15,150.00 | 15,150.00 | 14,300.00 | 14,550.00 | 14,550.00 | 249,804 |
| 2022-02-23 | 15,300.00 | 15,350.00 | 14,900.00 | 15,050.00 | 15,050.00 | 131,380 |
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.