GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 47,800.00 | 50,300.00 | 47,100.00 | 47,850.00 | 47,850.00 | 201,415 |
| 2025-10-27 | 44,450.00 | 48,000.00 | 43,900.00 | 47,950.00 | 47,950.00 | 390,666 |
| 2025-10-24 | 39,100.00 | 48,900.00 | 38,100.00 | 45,250.00 | 45,250.00 | 1,313,167 |
| 2025-10-23 | 49,100.00 | 50,500.00 | 45,350.00 | 46,100.00 | 46,100.00 | 184,153 |
| 2025-10-22 | 47,300.00 | 48,500.00 | 45,600.00 | 48,000.00 | 48,000.00 | 123,138 |
| 2025-10-21 | 44,150.00 | 48,450.00 | 43,900.00 | 47,550.00 | 47,550.00 | 246,666 |
| 2025-10-20 | 44,050.00 | 44,700.00 | 43,150.00 | 44,200.00 | 44,200.00 | 128,226 |
| 2025-10-17 | 43,800.00 | 45,650.00 | 43,200.00 | 43,850.00 | 43,850.00 | 175,955 |
| 2025-10-16 | 45,150.00 | 45,350.00 | 43,950.00 | 44,750.00 | 44,750.00 | 135,915 |
| 2025-10-15 | 45,450.00 | 45,700.00 | 44,100.00 | 44,700.00 | 44,700.00 | 204,148 |
| 2025-10-14 | 46,350.00 | 46,800.00 | 44,950.00 | 46,300.00 | 46,300.00 | 172,209 |
| 2025-10-13 | 45,750.00 | 47,850.00 | 44,950.00 | 45,750.00 | 45,750.00 | 208,563 |
| 2025-10-10 | 49,250.00 | 49,500.00 | 45,900.00 | 46,350.00 | 46,350.00 | 442,307 |
| 2025-10-02 | 52,500.00 | 52,700.00 | 48,300.00 | 50,700.00 | 50,700.00 | 369,827 |
| 2025-10-01 | 51,200.00 | 53,900.00 | 51,200.00 | 52,000.00 | 52,000.00 | 107,260 |
| 2025-09-30 | 56,000.00 | 56,000.00 | 50,200.00 | 50,400.00 | 50,400.00 | 359,473 |
| 2025-09-29 | 55,100.00 | 61,000.00 | 54,700.00 | 56,900.00 | 56,900.00 | 359,714 |
| 2025-09-26 | 57,900.00 | 60,300.00 | 57,400.00 | 59,300.00 | 59,300.00 | 244,986 |
| 2025-09-25 | 60,000.00 | 60,700.00 | 56,700.00 | 59,300.00 | 59,300.00 | 280,859 |
| 2025-09-24 | 57,400.00 | 58,900.00 | 55,600.00 | 58,800.00 | 58,800.00 | 296,447 |
| 2025-09-23 | 55,300.00 | 58,800.00 | 55,300.00 | 58,600.00 | 58,600.00 | 291,148 |
| 2025-09-22 | 53,300.00 | 56,700.00 | 52,600.00 | 55,100.00 | 55,100.00 | 282,936 |
| 2025-09-19 | 49,700.00 | 51,900.00 | 48,000.00 | 51,900.00 | 51,900.00 | 213,526 |
| 2025-09-18 | 51,700.00 | 52,400.00 | 50,300.00 | 50,700.00 | 50,700.00 | 113,857 |
| 2025-09-17 | 49,050.00 | 52,700.00 | 47,975.00 | 51,500.00 | 51,500.00 | 323,154 |
| 2025-09-16 | 49,000.00 | 50,800.00 | 47,400.00 | 49,050.00 | 49,050.00 | 281,113 |
| 2025-09-15 | 53,200.00 | 53,300.00 | 49,000.00 | 49,000.00 | 49,000.00 | 437,424 |
| 2025-09-12 | 58,800.00 | 58,900.00 | 53,400.00 | 53,400.00 | 53,400.00 | 393,782 |
| 2025-09-11 | 56,200.00 | 60,000.00 | 52,400.00 | 58,900.00 | 58,900.00 | 1,047,660 |
| 2025-09-10 | 54,600.00 | 58,300.00 | 54,600.00 | 57,100.00 | 57,100.00 | 238,592 |
| 2025-09-09 | 50,200.00 | 57,500.00 | 49,950.00 | 56,500.00 | 56,500.00 | 475,612 |
| 2025-09-08 | 47,000.00 | 50,800.00 | 46,550.00 | 49,250.00 | 49,250.00 | 280,800 |
| 2025-09-05 | 43,500.00 | 46,450.00 | 43,500.00 | 46,300.00 | 46,300.00 | 194,567 |
| 2025-09-04 | 42,400.00 | 43,800.00 | 41,550.00 | 43,650.00 | 43,650.00 | 155,174 |
| 2025-09-03 | 42,150.00 | 42,700.00 | 40,600.00 | 42,550.00 | 42,550.00 | 233,420 |
| 2025-09-02 | 43,150.00 | 43,350.00 | 41,650.00 | 42,750.00 | 42,750.00 | 185,684 |
| 2025-09-01 | 42,850.00 | 44,650.00 | 41,750.00 | 43,200.00 | 43,200.00 | 514,914 |
| 2025-08-29 | 50,400.00 | 51,900.00 | 49,000.00 | 49,850.00 | 49,850.00 | 233,587 |
| 2025-08-28 | 51,300.00 | 53,100.00 | 50,800.00 | 51,300.00 | 51,300.00 | 142,642 |
| 2025-08-27 | 53,100.00 | 53,100.00 | 50,400.00 | 51,100.00 | 51,100.00 | 212,133 |
| 2025-08-26 | 49,000.00 | 53,600.00 | 48,650.00 | 53,100.00 | 53,100.00 | 295,045 |
| 2025-08-25 | 49,800.00 | 50,900.00 | 49,450.00 | 49,750.00 | 49,750.00 | 122,668 |
| 2025-08-22 | 47,800.00 | 49,500.00 | 47,000.00 | 49,150.00 | 49,150.00 | 183,019 |
| 2025-08-21 | 47,350.00 | 48,300.00 | 44,000.00 | 46,550.00 | 46,550.00 | 510,524 |
| 2025-08-20 | 48,800.00 | 49,500.00 | 47,000.00 | 47,750.00 | 47,750.00 | 228,153 |
| 2025-08-19 | 50,800.00 | 50,900.00 | 48,200.00 | 49,550.00 | 49,550.00 | 180,300 |
| 2025-08-18 | 54,100.00 | 56,000.00 | 49,500.00 | 50,600.00 | 50,600.00 | 225,841 |
| 2025-08-14 | 52,200.00 | 52,200.00 | 50,900.00 | 51,500.00 | 51,500.00 | 69,487 |
| 2025-08-13 | 52,200.00 | 52,700.00 | 50,200.00 | 52,200.00 | 52,200.00 | 142,601 |
| 2025-08-12 | 54,300.00 | 54,300.00 | 51,700.00 | 51,700.00 | 51,700.00 | 104,885 |
| 2025-08-11 | 55,000.00 | 55,400.00 | 53,100.00 | 53,400.00 | 53,400.00 | 127,026 |
| 2025-08-08 | 54,800.00 | 57,700.00 | 54,400.00 | 55,800.00 | 55,800.00 | 93,534 |
| 2025-08-07 | 54,400.00 | 55,900.00 | 53,300.00 | 55,200.00 | 55,200.00 | 118,432 |
| 2025-08-06 | 56,200.00 | 57,000.00 | 54,300.00 | 54,900.00 | 54,900.00 | 132,460 |
| 2025-08-05 | 55,800.00 | 58,300.00 | 54,900.00 | 56,900.00 | 56,900.00 | 163,356 |
| 2025-08-04 | 53,700.00 | 56,300.00 | 53,000.00 | 55,800.00 | 55,800.00 | 128,399 |
| 2025-08-01 | 53,000.00 | 55,000.00 | 52,000.00 | 53,600.00 | 53,600.00 | 161,898 |
| 2025-07-31 | 51,700.00 | 55,700.00 | 51,700.00 | 54,300.00 | 54,300.00 | 270,587 |
| 2025-07-30 | 52,000.00 | 54,000.00 | 50,600.00 | 52,900.00 | 52,900.00 | 406,690 |
| 2025-07-29 | 54,600.00 | 55,400.00 | 53,400.00 | 53,800.00 | 53,800.00 | 102,122 |
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.