GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 56,600.00 | 57,400.00 | 54,500.00 | 54,800.00 | 54,800.00 | 168,472 |
| 2025-07-25 | 57,600.00 | 58,400.00 | 56,000.00 | 57,800.00 | 57,800.00 | 170,797 |
| 2025-07-24 | 57,600.00 | 59,200.00 | 56,500.00 | 57,900.00 | 57,900.00 | 139,623 |
| 2025-07-23 | 55,800.00 | 59,300.00 | 53,600.00 | 58,100.00 | 58,100.00 | 304,399 |
| 2025-07-22 | 57,500.00 | 58,000.00 | 55,000.00 | 55,300.00 | 55,300.00 | 181,147 |
| 2025-07-21 | 60,000.00 | 60,000.00 | 57,000.00 | 58,300.00 | 58,300.00 | 113,641 |
| 2025-07-18 | 59,300.00 | 60,400.00 | 58,200.00 | 59,600.00 | 59,600.00 | 105,026 |
| 2025-07-17 | 55,800.00 | 60,000.00 | 55,500.00 | 60,000.00 | 60,000.00 | 191,662 |
| 2025-07-16 | 58,500.00 | 59,300.00 | 57,600.00 | 58,100.00 | 58,100.00 | 95,026 |
| 2025-07-15 | 58,000.00 | 59,100.00 | 57,300.00 | 58,500.00 | 58,500.00 | 107,138 |
| 2025-07-14 | 56,700.00 | 59,400.00 | 56,500.00 | 57,500.00 | 57,500.00 | 187,516 |
| 2025-07-11 | 54,600.00 | 57,100.00 | 54,400.00 | 55,800.00 | 55,800.00 | 102,763 |
| 2025-07-10 | 55,000.00 | 55,800.00 | 54,000.00 | 54,600.00 | 54,600.00 | 119,571 |
| 2025-07-09 | 56,600.00 | 58,500.00 | 53,700.00 | 54,600.00 | 54,600.00 | 297,342 |
| 2025-07-08 | 54,900.00 | 58,200.00 | 54,500.00 | 56,600.00 | 56,600.00 | 171,126 |
| 2025-07-07 | 58,000.00 | 58,500.00 | 55,800.00 | 56,400.00 | 56,400.00 | 258,162 |
| 2025-07-04 | 59,000.00 | 60,000.00 | 57,100.00 | 59,200.00 | 59,200.00 | 210,980 |
| 2025-07-03 | 61,100.00 | 62,400.00 | 60,100.00 | 60,400.00 | 60,400.00 | 125,659 |
| 2025-07-02 | 61,800.00 | 62,500.00 | 59,800.00 | 62,000.00 | 62,000.00 | 146,205 |
| 2025-07-01 | 60,000.00 | 62,100.00 | 57,000.00 | 61,200.00 | 61,200.00 | 321,054 |
| 2025-06-30 | 63,800.00 | 65,200.00 | 61,300.00 | 61,500.00 | 61,500.00 | 165,127 |
| 2025-06-27 | 61,300.00 | 65,500.00 | 60,900.00 | 63,900.00 | 63,900.00 | 187,230 |
| 2025-06-26 | 63,800.00 | 63,800.00 | 60,500.00 | 61,900.00 | 61,900.00 | 160,803 |
| 2025-06-25 | 62,000.00 | 64,100.00 | 59,500.00 | 62,900.00 | 62,900.00 | 338,356 |
| 2025-06-24 | 66,700.00 | 67,400.00 | 62,300.00 | 63,700.00 | 63,700.00 | 244,926 |
| 2025-06-23 | 64,200.00 | 67,500.00 | 62,600.00 | 65,300.00 | 65,300.00 | 305,059 |
| 2025-06-20 | 69,600.00 | 71,600.00 | 65,000.00 | 68,300.00 | 68,300.00 | 557,841 |
| 2025-06-19 | 68,800.00 | 69,600.00 | 67,900.00 | 69,400.00 | 69,400.00 | 121,378 |
| 2025-06-18 | 70,100.00 | 72,700.00 | 68,400.00 | 68,600.00 | 68,600.00 | 210,005 |
| 2025-06-17 | 66,700.00 | 70,600.00 | 66,400.00 | 69,500.00 | 69,500.00 | 188,758 |
| 2025-06-16 | 70,000.00 | 72,000.00 | 68,100.00 | 68,900.00 | 68,900.00 | 219,169 |
| 2025-06-13 | 69,500.00 | 69,800.00 | 64,100.00 | 69,800.00 | 69,800.00 | 417,235 |
| 2025-06-12 | 59,500.00 | 67,400.00 | 59,100.00 | 67,300.00 | 67,300.00 | 586,770 |
| 2025-06-11 | 55,200.00 | 59,900.00 | 55,200.00 | 59,500.00 | 59,500.00 | 276,891 |
| 2025-06-10 | 51,700.00 | 54,700.00 | 51,000.00 | 54,200.00 | 54,200.00 | 247,635 |
| 2025-06-09 | 49,450.00 | 52,900.00 | 47,150.00 | 51,900.00 | 51,900.00 | 339,639 |
| 2025-06-05 | 49,000.00 | 51,700.00 | 48,400.00 | 49,900.00 | 49,900.00 | 148,059 |
| 2025-06-04 | 52,500.00 | 54,000.00 | 49,500.00 | 49,950.00 | 49,950.00 | 271,197 |
| 2025-06-02 | 48,900.00 | 51,600.00 | 47,100.00 | 51,300.00 | 51,300.00 | 273,106 |
| 2025-05-30 | 48,000.00 | 49,550.00 | 47,400.00 | 48,850.00 | 48,850.00 | 213,266 |
| 2025-05-29 | 48,700.00 | 49,600.00 | 46,350.00 | 47,400.00 | 47,400.00 | 275,450 |
| 2025-05-28 | 50,500.00 | 51,300.00 | 47,300.00 | 47,900.00 | 47,900.00 | 341,332 |
| 2025-05-27 | 45,850.00 | 50,200.00 | 44,700.00 | 49,500.00 | 49,500.00 | 342,907 |
| 2025-05-26 | 47,200.00 | 48,450.00 | 45,300.00 | 46,300.00 | 46,300.00 | 296,383 |
| 2025-05-23 | 43,000.00 | 45,400.00 | 42,750.00 | 44,800.00 | 44,800.00 | 446,768 |
| 2025-05-22 | 39,950.00 | 41,750.00 | 39,200.00 | 41,700.00 | 41,700.00 | 239,859 |
| 2025-05-21 | 37,700.00 | 41,200.00 | 37,400.00 | 39,950.00 | 39,950.00 | 502,221 |
| 2025-05-20 | 37,850.00 | 41,600.00 | 35,400.00 | 36,300.00 | 36,300.00 | 604,202 |
| 2025-05-19 | 36,950.00 | 37,650.00 | 34,850.00 | 37,500.00 | 37,500.00 | 260,186 |
| 2025-05-16 | 36,400.00 | 37,450.00 | 36,050.00 | 37,350.00 | 37,350.00 | 125,377 |
| 2025-05-15 | 37,600.00 | 38,000.00 | 36,050.00 | 36,500.00 | 36,500.00 | 168,912 |
| 2025-05-14 | 37,200.00 | 38,000.00 | 36,450.00 | 37,450.00 | 37,450.00 | 166,014 |
| 2025-05-13 | 36,600.00 | 38,200.00 | 36,300.00 | 37,150.00 | 37,150.00 | 196,644 |
| 2025-05-12 | 36,400.00 | 36,950.00 | 35,400.00 | 36,400.00 | 36,400.00 | 149,955 |
| 2025-05-09 | 35,950.00 | 36,450.00 | 34,100.00 | 36,300.00 | 36,300.00 | 318,264 |
| 2025-05-08 | 36,050.00 | 37,450.00 | 35,000.00 | 36,150.00 | 36,150.00 | 227,466 |
| 2025-05-07 | 34,800.00 | 37,750.00 | 33,100.00 | 36,150.00 | 36,150.00 | 681,928 |
| 2025-05-02 | 34,500.00 | 38,950.00 | 34,200.00 | 35,500.00 | 35,500.00 | 964,037 |
| 2025-04-30 | 32,800.00 | 33,100.00 | 31,700.00 | 33,000.00 | 33,000.00 | 166,557 |
| 2025-04-29 | 33,800.00 | 34,000.00 | 32,450.00 | 32,900.00 | 32,900.00 | 162,432 |
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.