GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 17,100.00 | 17,350.00 | 16,850.00 | 17,200.00 | 17,200.00 | 135,783 |
| 2021-11-23 | 17,450.00 | 17,450.00 | 17,000.00 | 17,100.00 | 17,100.00 | 113,418 |
| 2021-11-22 | 17,200.00 | 17,500.00 | 17,200.00 | 17,400.00 | 17,400.00 | 94,476 |
| 2021-11-19 | 17,300.00 | 17,400.00 | 17,050.00 | 17,200.00 | 17,200.00 | 93,115 |
| 2021-11-18 | 17,400.00 | 17,500.00 | 16,950.00 | 17,450.00 | 17,450.00 | 158,360 |
| 2021-11-17 | 17,750.00 | 17,750.00 | 17,300.00 | 17,400.00 | 17,400.00 | 144,478 |
| 2021-11-16 | 17,650.00 | 17,950.00 | 17,500.00 | 17,750.00 | 17,750.00 | 116,067 |
| 2021-11-15 | 17,250.00 | 17,950.00 | 17,200.00 | 17,800.00 | 17,800.00 | 146,217 |
| 2021-11-12 | 16,850.00 | 17,300.00 | 16,600.00 | 17,200.00 | 17,200.00 | 163,480 |
| 2021-11-11 | 17,050.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,900.00 | 192,242 |
| 2021-11-10 | 17,650.00 | 17,750.00 | 17,100.00 | 17,150.00 | 17,150.00 | 198,432 |
| 2021-11-09 | 17,650.00 | 18,100.00 | 17,600.00 | 17,700.00 | 17,700.00 | 145,314 |
| 2021-11-08 | 17,450.00 | 17,850.00 | 17,150.00 | 17,850.00 | 17,850.00 | 284,734 |
| 2021-11-05 | 18,050.00 | 18,050.00 | 17,500.00 | 17,550.00 | 17,550.00 | 199,838 |
| 2021-11-04 | 18,100.00 | 18,500.00 | 17,850.00 | 17,900.00 | 17,900.00 | 226,397 |
| 2021-11-03 | 18,650.00 | 18,750.00 | 18,050.00 | 18,050.00 | 18,050.00 | 247,281 |
| 2021-11-02 | 18,550.00 | 19,050.00 | 18,500.00 | 18,650.00 | 18,650.00 | 161,892 |
| 2021-11-01 | 18,600.00 | 18,850.00 | 18,400.00 | 18,450.00 | 18,450.00 | 145,611 |
| 2021-10-29 | 18,800.00 | 19,100.00 | 18,450.00 | 18,650.00 | 18,650.00 | 293,048 |
| 2021-10-28 | 19,100.00 | 19,100.00 | 18,750.00 | 18,800.00 | 18,800.00 | 136,884 |
| 2021-10-27 | 19,300.00 | 19,350.00 | 19,000.00 | 19,050.00 | 19,050.00 | 127,146 |
| 2021-10-26 | 18,950.00 | 19,500.00 | 18,900.00 | 19,350.00 | 19,350.00 | 142,876 |
| 2021-10-25 | 18,950.00 | 19,500.00 | 18,850.00 | 19,100.00 | 19,100.00 | 182,236 |
| 2021-10-22 | 19,200.00 | 19,200.00 | 18,600.00 | 19,100.00 | 19,100.00 | 302,210 |
| 2021-10-21 | 19,100.00 | 19,250.00 | 19,000.00 | 19,000.00 | 19,000.00 | 124,956 |
| 2021-10-20 | 19,300.00 | 19,450.00 | 19,100.00 | 19,150.00 | 19,150.00 | 78,397 |
| 2021-10-19 | 18,950.00 | 19,650.00 | 18,950.00 | 19,300.00 | 19,300.00 | 130,942 |
| 2021-10-18 | 19,250.00 | 19,350.00 | 18,950.00 | 19,150.00 | 19,150.00 | 127,304 |
| 2021-10-15 | 19,300.00 | 19,550.00 | 19,150.00 | 19,250.00 | 19,250.00 | 115,285 |
| 2021-10-14 | 19,000.00 | 19,350.00 | 19,000.00 | 19,200.00 | 19,200.00 | 133,491 |
← NewerPage 21 of 21 · 1,230 trading days
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.