GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 18,400.00 | 19,100.00 | 18,160.00 | 18,870.00 | 18,870.00 | 227,625 |
| 2025-01-24 | 18,060.00 | 18,450.00 | 17,700.00 | 18,230.00 | 18,230.00 | 196,857 |
| 2025-01-23 | 18,360.00 | 18,490.00 | 17,540.00 | 18,060.00 | 18,060.00 | 290,069 |
| 2025-01-22 | 18,860.00 | 19,390.00 | 18,310.00 | 18,360.00 | 18,360.00 | 257,359 |
| 2025-01-21 | 18,180.00 | 19,330.00 | 18,180.00 | 18,850.00 | 18,850.00 | 271,366 |
| 2025-01-20 | 18,100.00 | 18,510.00 | 17,630.00 | 18,180.00 | 18,180.00 | 230,377 |
| 2025-01-17 | 18,400.00 | 19,200.00 | 18,140.00 | 18,200.00 | 18,200.00 | 242,325 |
| 2025-01-16 | 18,630.00 | 19,320.00 | 18,250.00 | 18,450.00 | 18,450.00 | 313,539 |
| 2025-01-15 | 17,850.00 | 19,990.00 | 17,850.00 | 18,630.00 | 18,630.00 | 1,171,668 |
| 2025-01-14 | 18,150.00 | 18,920.00 | 17,400.00 | 17,640.00 | 17,640.00 | 394,494 |
| 2025-01-13 | 17,140.00 | 18,410.00 | 17,140.00 | 18,400.00 | 18,400.00 | 447,569 |
| 2025-01-10 | 16,580.00 | 17,630.00 | 16,520.00 | 17,410.00 | 17,410.00 | 337,049 |
| 2025-01-09 | 16,360.00 | 16,830.00 | 16,110.00 | 16,740.00 | 16,740.00 | 269,949 |
| 2025-01-08 | 15,450.00 | 16,740.00 | 15,310.00 | 16,350.00 | 16,350.00 | 505,735 |
| 2025-01-07 | 14,990.00 | 15,670.00 | 14,860.00 | 15,450.00 | 15,450.00 | 280,526 |
| 2025-01-06 | 14,910.00 | 15,170.00 | 14,820.00 | 14,990.00 | 14,990.00 | 181,836 |
| 2025-01-03 | 14,590.00 | 15,210.00 | 14,510.00 | 15,170.00 | 15,170.00 | 192,776 |
| 2025-01-02 | 14,800.00 | 14,830.00 | 14,300.00 | 14,590.00 | 14,590.00 | 179,996 |
| 2024-12-30 | 13,580.00 | 14,830.00 | 13,420.00 | 14,800.00 | 14,800.00 | 360,689 |
| 2024-12-27 | 14,130.00 | 15,090.00 | 13,470.00 | 13,580.00 | 13,580.00 | 482,855 |
| 2024-12-26 | 14,690.00 | 14,890.00 | 13,920.00 | 14,130.00 | 14,130.00 | 253,727 |
| 2024-12-24 | 15,030.00 | 15,590.00 | 14,520.00 | 14,690.00 | 14,690.00 | 295,944 |
| 2024-12-23 | 14,050.00 | 15,270.00 | 13,900.00 | 14,900.00 | 14,900.00 | 432,368 |
| 2024-12-20 | 13,930.00 | 14,090.00 | 13,670.00 | 13,850.00 | 13,850.00 | 165,947 |
| 2024-12-19 | 14,200.00 | 14,380.00 | 13,800.00 | 13,930.00 | 13,930.00 | 263,046 |
| 2024-12-18 | 13,930.00 | 15,000.00 | 13,830.00 | 14,300.00 | 14,300.00 | 547,274 |
| 2024-12-17 | 14,490.00 | 14,500.00 | 13,690.00 | 14,050.00 | 14,050.00 | 412,223 |
| 2024-12-16 | 14,300.00 | 15,770.00 | 14,210.00 | 14,560.00 | 14,560.00 | 944,091 |
| 2024-12-13 | 15,000.00 | 15,150.00 | 14,370.00 | 14,370.00 | 14,370.00 | 351,341 |
| 2024-12-12 | 15,650.00 | 15,710.00 | 14,510.00 | 14,820.00 | 14,820.00 | 709,527 |
| 2024-12-11 | 15,570.00 | 15,950.00 | 15,270.00 | 15,700.00 | 15,700.00 | 333,275 |
| 2024-12-10 | 15,700.00 | 16,100.00 | 15,460.00 | 15,720.00 | 15,720.00 | 396,758 |
| 2024-12-09 | 16,480.00 | 16,690.00 | 15,530.00 | 15,630.00 | 15,630.00 | 570,223 |
| 2024-12-06 | 17,200.00 | 17,550.00 | 16,350.00 | 17,000.00 | 17,000.00 | 612,725 |
| 2024-12-05 | 16,780.00 | 17,720.00 | 16,350.00 | 17,260.00 | 17,260.00 | 514,126 |
| 2024-12-04 | 17,590.00 | 18,060.00 | 16,700.00 | 16,950.00 | 16,950.00 | 604,504 |
| 2024-12-03 | 18,890.00 | 19,100.00 | 17,710.00 | 18,050.00 | 18,050.00 | 670,299 |
| 2024-12-02 | 20,450.00 | 21,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | 1,001,824 |
| 2024-11-29 | 23,000.00 | 23,150.00 | 17,630.00 | 19,500.00 | 19,500.00 | 2,944,148 |
| 2024-11-28 | 16,310.00 | 19,740.00 | 16,090.00 | 18,920.00 | 18,920.00 | 1,739,974 |
| 2024-11-27 | 16,700.00 | 17,220.00 | 16,000.00 | 16,180.00 | 16,180.00 | 571,211 |
| 2024-11-26 | 14,470.00 | 16,940.00 | 14,320.00 | 16,820.00 | 16,820.00 | 1,328,643 |
| 2024-11-25 | 13,680.00 | 14,740.00 | 13,420.00 | 14,470.00 | 14,470.00 | 1,051,453 |
| 2024-11-22 | 11,940.00 | 13,400.00 | 11,930.00 | 13,360.00 | 13,360.00 | 492,037 |
| 2024-11-21 | 13,800.00 | 13,810.00 | 12,340.00 | 12,480.00 | 12,480.00 | 542,475 |
| 2024-11-20 | 12,230.00 | 14,000.00 | 11,940.00 | 13,760.00 | 13,760.00 | 746,161 |
| 2024-11-19 | 12,410.00 | 13,190.00 | 12,220.00 | 12,310.00 | 12,310.00 | 351,734 |
| 2024-11-18 | 11,950.00 | 12,440.00 | 11,270.00 | 12,410.00 | 12,410.00 | 574,047 |
| 2024-11-15 | 12,370.00 | 12,600.00 | 11,900.00 | 12,080.00 | 12,080.00 | 310,956 |
| 2024-11-14 | 12,870.00 | 13,070.00 | 12,350.00 | 12,620.00 | 12,620.00 | 331,318 |
| 2024-11-13 | 12,600.00 | 12,840.00 | 11,990.00 | 12,320.00 | 12,320.00 | 425,708 |
| 2024-11-12 | 13,400.00 | 13,580.00 | 12,690.00 | 12,900.00 | 12,900.00 | 351,708 |
| 2024-11-11 | 13,540.00 | 13,750.00 | 13,370.00 | 13,580.00 | 13,580.00 | 251,797 |
| 2024-11-08 | 14,300.00 | 14,300.00 | 13,460.00 | 13,650.00 | 13,650.00 | 429,957 |
| 2024-11-07 | 13,330.00 | 14,470.00 | 13,070.00 | 14,300.00 | 14,300.00 | 508,873 |
| 2024-11-06 | 14,150.00 | 14,200.00 | 13,330.00 | 13,330.00 | 13,330.00 | 435,950 |
| 2024-11-05 | 15,100.00 | 15,240.00 | 14,060.00 | 14,170.00 | 14,170.00 | 530,164 |
| 2024-11-04 | 13,940.00 | 15,080.00 | 13,550.00 | 15,050.00 | 15,050.00 | 743,122 |
| 2024-11-01 | 13,790.00 | 14,330.00 | 13,200.00 | 13,920.00 | 13,920.00 | 665,420 |
| 2024-10-31 | 13,130.00 | 15,620.00 | 12,930.00 | 13,770.00 | 13,770.00 | 2,629,738 |
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.