GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 36,200.00 | 36,200.00 | 33,300.00 | 33,800.00 | 33,800.00 | 299,657 |
| 2025-04-25 | 36,350.00 | 37,950.00 | 36,000.00 | 36,200.00 | 36,200.00 | 167,431 |
| 2025-04-24 | 35,850.00 | 36,550.00 | 35,100.00 | 36,300.00 | 36,300.00 | 231,307 |
| 2025-04-23 | 33,250.00 | 35,800.00 | 32,550.00 | 35,800.00 | 35,800.00 | 233,435 |
| 2025-04-22 | 33,500.00 | 34,050.00 | 30,900.00 | 32,950.00 | 32,950.00 | 548,770 |
| 2025-04-21 | 34,500.00 | 35,550.00 | 33,400.00 | 34,400.00 | 34,400.00 | 249,508 |
| 2025-04-18 | 34,050.00 | 35,150.00 | 33,900.00 | 34,800.00 | 34,800.00 | 136,179 |
| 2025-04-17 | 33,950.00 | 34,900.00 | 32,650.00 | 34,400.00 | 34,400.00 | 395,612 |
| 2025-04-16 | 34,750.00 | 35,550.00 | 33,600.00 | 34,200.00 | 34,200.00 | 223,300 |
| 2025-04-15 | 32,750.00 | 34,200.00 | 31,350.00 | 34,050.00 | 34,050.00 | 606,239 |
| 2025-04-14 | 31,750.00 | 34,250.00 | 31,550.00 | 32,550.00 | 32,550.00 | 490,871 |
| 2025-04-11 | 30,050.00 | 30,750.00 | 28,400.00 | 30,200.00 | 30,200.00 | 690,446 |
| 2025-04-10 | 30,600.00 | 31,650.00 | 27,950.00 | 31,250.00 | 31,250.00 | 766,049 |
| 2025-04-09 | 30,050.00 | 31,800.00 | 28,650.00 | 29,500.00 | 29,500.00 | 629,595 |
| 2025-04-08 | 28,500.00 | 30,800.00 | 27,700.00 | 29,750.00 | 29,750.00 | 738,664 |
| 2025-04-07 | 31,100.00 | 31,950.00 | 30,300.00 | 30,300.00 | 30,300.00 | 226,375 |
| 2025-04-04 | 32,950.00 | 34,550.00 | 31,650.00 | 32,850.00 | 32,850.00 | 474,981 |
| 2025-04-03 | 30,500.00 | 33,700.00 | 30,500.00 | 33,700.00 | 33,700.00 | 311,417 |
| 2025-04-02 | 33,900.00 | 33,900.00 | 30,550.00 | 31,700.00 | 31,700.00 | 534,825 |
| 2025-04-01 | 33,300.00 | 34,550.00 | 31,900.00 | 33,500.00 | 33,500.00 | 333,354 |
| 2025-03-31 | 33,050.00 | 34,800.00 | 31,900.00 | 32,900.00 | 32,900.00 | 824,828 |
| 2025-03-28 | 34,700.00 | 35,950.00 | 33,400.00 | 34,800.00 | 34,800.00 | 485,994 |
| 2025-03-27 | 37,300.00 | 37,700.00 | 35,550.00 | 35,650.00 | 35,650.00 | 201,119 |
| 2025-03-26 | 35,650.00 | 37,400.00 | 34,700.00 | 37,350.00 | 37,350.00 | 464,783 |
| 2025-03-25 | 39,050.00 | 39,100.00 | 36,000.00 | 37,100.00 | 37,100.00 | 636,039 |
| 2025-03-24 | 41,900.00 | 44,550.00 | 39,650.00 | 39,700.00 | 39,700.00 | 1,183,746 |
| 2025-03-21 | 34,650.00 | 40,000.00 | 33,950.00 | 40,000.00 | 40,000.00 | 967,780 |
| 2025-03-20 | 35,850.00 | 36,500.00 | 33,700.00 | 35,000.00 | 35,000.00 | 808,187 |
| 2025-03-19 | 38,550.00 | 38,900.00 | 35,000.00 | 35,800.00 | 35,800.00 | 1,139,424 |
| 2025-03-18 | 38,500.00 | 39,700.00 | 37,700.00 | 38,300.00 | 38,300.00 | 452,432 |
| 2025-03-17 | 39,300.00 | 39,750.00 | 38,000.00 | 38,550.00 | 38,550.00 | 475,166 |
| 2025-03-14 | 39,300.00 | 39,750.00 | 37,000.00 | 39,300.00 | 39,300.00 | 753,497 |
| 2025-03-13 | 41,900.00 | 42,950.00 | 39,600.00 | 39,600.00 | 39,600.00 | 588,541 |
| 2025-03-12 | 41,200.00 | 41,700.00 | 40,000.00 | 41,600.00 | 41,600.00 | 416,552 |
| 2025-03-11 | 37,500.00 | 41,900.00 | 37,000.00 | 41,200.00 | 41,200.00 | 833,492 |
| 2025-03-10 | 39,350.00 | 40,100.00 | 34,950.00 | 38,450.00 | 38,450.00 | 1,223,756 |
| 2025-03-07 | 38,850.00 | 41,450.00 | 38,200.00 | 40,200.00 | 40,200.00 | 901,678 |
| 2025-03-06 | 38,600.00 | 40,700.00 | 38,350.00 | 38,850.00 | 38,850.00 | 876,078 |
| 2025-03-05 | 38,200.00 | 41,700.00 | 37,050.00 | 37,850.00 | 37,850.00 | 906,619 |
| 2025-03-04 | 36,600.00 | 38,250.00 | 36,450.00 | 37,550.00 | 37,550.00 | 531,303 |
| 2025-02-28 | 36,150.00 | 37,450.00 | 36,000.00 | 37,450.00 | 37,450.00 | 477,515 |
| 2025-02-27 | 37,700.00 | 37,900.00 | 36,050.00 | 36,550.00 | 36,550.00 | 583,289 |
| 2025-02-26 | 35,800.00 | 37,450.00 | 34,300.00 | 37,250.00 | 37,250.00 | 912,685 |
| 2025-02-25 | 34,000.00 | 36,000.00 | 33,600.00 | 35,950.00 | 35,950.00 | 692,242 |
| 2025-02-24 | 34,050.00 | 34,950.00 | 33,200.00 | 34,750.00 | 34,750.00 | 977,689 |
| 2025-02-21 | 30,300.00 | 33,700.00 | 30,250.00 | 32,500.00 | 32,500.00 | 928,175 |
| 2025-02-20 | 31,450.00 | 32,250.00 | 30,150.00 | 30,800.00 | 30,800.00 | 700,593 |
| 2025-02-19 | 32,200.00 | 34,200.00 | 31,250.00 | 31,700.00 | 31,700.00 | 1,550,754 |
| 2025-02-18 | 27,750.00 | 30,450.00 | 27,350.00 | 30,400.00 | 30,400.00 | 1,419,109 |
| 2025-02-17 | 25,250.00 | 28,700.00 | 25,050.00 | 28,000.00 | 28,000.00 | 2,743,320 |
| 2025-02-14 | 22,750.00 | 23,500.00 | 21,100.00 | 23,500.00 | 23,500.00 | 901,806 |
| 2025-02-13 | 23,400.00 | 24,150.00 | 22,300.00 | 22,500.00 | 22,500.00 | 346,235 |
| 2025-02-12 | 23,350.00 | 24,000.00 | 22,750.00 | 23,200.00 | 23,200.00 | 444,126 |
| 2025-02-11 | 22,100.00 | 24,300.00 | 21,700.00 | 23,850.00 | 23,850.00 | 1,671,748 |
| 2025-02-10 | 22,300.00 | 22,300.00 | 20,000.00 | 21,550.00 | 21,550.00 | 947,875 |
| 2025-02-07 | 21,000.00 | 21,100.00 | 19,890.00 | 20,150.00 | 20,150.00 | 343,645 |
| 2025-02-06 | 19,510.00 | 21,800.00 | 19,230.00 | 20,950.00 | 20,950.00 | 972,220 |
| 2025-02-05 | 19,300.00 | 19,570.00 | 18,500.00 | 19,090.00 | 19,090.00 | 447,624 |
| 2025-02-04 | 19,250.00 | 20,450.00 | 17,660.00 | 19,810.00 | 19,810.00 | 843,254 |
| 2025-02-03 | 18,490.00 | 19,350.00 | 17,800.00 | 19,000.00 | 19,000.00 | 371,986 |
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.