GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 15,250.00 | 15,500.00 | 14,950.00 | 15,050.00 | 15,050.00 | 159,258 |
| 2022-02-21 | 15,450.00 | 15,850.00 | 15,450.00 | 15,650.00 | 15,650.00 | 124,003 |
| 2022-02-18 | 15,000.00 | 16,100.00 | 14,950.00 | 15,950.00 | 15,950.00 | 246,042 |
| 2022-02-17 | 15,000.00 | 15,950.00 | 15,000.00 | 15,300.00 | 15,300.00 | 377,572 |
| 2022-02-16 | 14,650.00 | 15,150.00 | 14,500.00 | 15,150.00 | 15,150.00 | 109,817 |
| 2022-02-15 | 14,300.00 | 14,900.00 | 14,150.00 | 14,400.00 | 14,400.00 | 131,708 |
| 2022-02-14 | 14,350.00 | 14,450.00 | 14,100.00 | 14,200.00 | 14,200.00 | 133,959 |
| 2022-02-11 | 15,100.00 | 15,100.00 | 14,600.00 | 14,600.00 | 14,600.00 | 162,968 |
| 2022-02-10 | 15,350.00 | 15,500.00 | 15,000.00 | 15,150.00 | 15,150.00 | 120,456 |
| 2022-02-09 | 14,900.00 | 15,350.00 | 14,800.00 | 15,350.00 | 15,350.00 | 164,395 |
| 2022-02-08 | 14,950.00 | 15,150.00 | 14,700.00 | 14,800.00 | 14,800.00 | 187,956 |
| 2022-02-07 | 15,250.00 | 15,250.00 | 14,850.00 | 14,950.00 | 14,950.00 | 139,659 |
| 2022-02-04 | 15,000.00 | 15,250.00 | 14,900.00 | 15,200.00 | 15,200.00 | 116,954 |
| 2022-02-03 | 14,900.00 | 15,250.00 | 14,700.00 | 15,050.00 | 15,050.00 | 200,416 |
| 2022-01-28 | 13,900.00 | 14,800.00 | 13,750.00 | 14,750.00 | 14,750.00 | 240,070 |
| 2022-01-27 | 14,700.00 | 14,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 330,142 |
| 2022-01-26 | 14,900.00 | 14,900.00 | 14,400.00 | 14,650.00 | 14,650.00 | 270,350 |
| 2022-01-25 | 15,400.00 | 15,600.00 | 14,300.00 | 14,900.00 | 14,900.00 | 544,795 |
| 2022-01-24 | 16,400.00 | 16,500.00 | 15,400.00 | 15,450.00 | 15,450.00 | 446,517 |
| 2022-01-21 | 16,600.00 | 17,050.00 | 16,550.00 | 16,600.00 | 16,600.00 | 343,440 |
| 2022-01-20 | 17,000.00 | 17,000.00 | 16,350.00 | 16,800.00 | 16,800.00 | 520,014 |
| 2022-01-19 | 18,300.00 | 18,350.00 | 16,850.00 | 16,900.00 | 16,900.00 | 798,863 |
| 2022-01-18 | 17,500.00 | 20,500.00 | 17,350.00 | 18,600.00 | 18,600.00 | 3,732,039 |
| 2022-01-17 | 19,200.00 | 19,700.00 | 17,100.00 | 17,200.00 | 17,200.00 | 1,810,007 |
| 2022-01-14 | 16,500.00 | 16,750.00 | 16,450.00 | 16,600.00 | 16,600.00 | 130,263 |
| 2022-01-13 | 17,300.00 | 17,300.00 | 16,700.00 | 16,700.00 | 16,700.00 | 165,103 |
| 2022-01-12 | 16,850.00 | 17,200.00 | 16,600.00 | 17,150.00 | 17,150.00 | 86,344 |
| 2022-01-11 | 16,650.00 | 16,900.00 | 16,550.00 | 16,600.00 | 16,600.00 | 118,809 |
| 2022-01-10 | 17,000.00 | 17,050.00 | 16,500.00 | 16,550.00 | 16,550.00 | 205,866 |
| 2022-01-07 | 17,650.00 | 17,700.00 | 17,000.00 | 17,000.00 | 17,000.00 | 168,365 |
| 2022-01-06 | 17,450.00 | 17,700.00 | 17,200.00 | 17,400.00 | 17,400.00 | 143,863 |
| 2022-01-05 | 18,000.00 | 18,050.00 | 17,600.00 | 17,600.00 | 17,600.00 | 132,208 |
| 2022-01-04 | 17,850.00 | 18,200.00 | 17,750.00 | 18,000.00 | 18,000.00 | 196,460 |
| 2022-01-03 | 17,500.00 | 17,950.00 | 17,400.00 | 17,950.00 | 17,950.00 | 172,093 |
| 2021-12-30 | 17,800.00 | 18,400.00 | 17,250.00 | 17,500.00 | 17,500.00 | 523,993 |
| 2021-12-29 | 17,700.00 | 17,950.00 | 17,250.00 | 17,450.00 | 17,450.00 | 333,269 |
| 2021-12-28 | 17,450.00 | 17,600.00 | 17,000.00 | 17,250.00 | 17,250.00 | 400,536 |
| 2021-12-27 | 16,800.00 | 17,750.00 | 16,750.00 | 17,400.00 | 17,400.00 | 477,385 |
| 2021-12-24 | 16,750.00 | 17,050.00 | 16,700.00 | 16,800.00 | 16,800.00 | 192,576 |
| 2021-12-23 | 16,950.00 | 17,100.00 | 16,650.00 | 16,750.00 | 16,750.00 | 197,519 |
| 2021-12-22 | 17,200.00 | 17,200.00 | 16,750.00 | 16,800.00 | 16,800.00 | 159,360 |
| 2021-12-21 | 17,100.00 | 17,500.00 | 16,950.00 | 17,050.00 | 17,050.00 | 140,006 |
| 2021-12-20 | 17,050.00 | 17,400.00 | 16,800.00 | 17,050.00 | 17,050.00 | 167,821 |
| 2021-12-17 | 17,350.00 | 17,600.00 | 17,100.00 | 17,100.00 | 17,100.00 | 114,816 |
| 2021-12-16 | 17,700.00 | 18,150.00 | 17,450.00 | 17,450.00 | 17,450.00 | 145,352 |
| 2021-12-15 | 18,200.00 | 18,200.00 | 17,450.00 | 17,650.00 | 17,650.00 | 251,420 |
| 2021-12-14 | 17,300.00 | 18,400.00 | 17,300.00 | 18,100.00 | 18,100.00 | 223,476 |
| 2021-12-13 | 17,300.00 | 17,900.00 | 17,300.00 | 17,400.00 | 17,400.00 | 82,655 |
| 2021-12-10 | 17,700.00 | 17,700.00 | 17,250.00 | 17,300.00 | 17,300.00 | 88,406 |
| 2021-12-09 | 17,450.00 | 17,800.00 | 17,400.00 | 17,700.00 | 17,700.00 | 155,603 |
| 2021-12-08 | 17,750.00 | 17,850.00 | 17,400.00 | 17,600.00 | 17,600.00 | 121,474 |
| 2021-12-07 | 17,200.00 | 17,750.00 | 17,100.00 | 17,650.00 | 17,650.00 | 134,890 |
| 2021-12-06 | 17,350.00 | 17,500.00 | 16,900.00 | 17,150.00 | 17,150.00 | 101,539 |
| 2021-12-03 | 17,250.00 | 17,600.00 | 17,100.00 | 17,500.00 | 17,500.00 | 134,259 |
| 2021-12-02 | 16,000.00 | 17,350.00 | 16,000.00 | 17,100.00 | 17,100.00 | 262,909 |
| 2021-12-01 | 15,750.00 | 16,300.00 | 15,750.00 | 16,150.00 | 16,150.00 | 186,781 |
| 2021-11-30 | 16,100.00 | 16,600.00 | 15,800.00 | 15,850.00 | 15,850.00 | 195,456 |
| 2021-11-29 | 16,000.00 | 16,450.00 | 15,900.00 | 16,050.00 | 16,050.00 | 181,126 |
| 2021-11-26 | 16,900.00 | 17,050.00 | 16,600.00 | 16,750.00 | 16,750.00 | 129,475 |
| 2021-11-25 | 17,100.00 | 17,200.00 | 16,550.00 | 16,850.00 | 16,850.00 | 220,475 |
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.