GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13,380.00 | 13,640.00 | 12,890.00 | 13,130.00 | 13,130.00 | 1,119,309 |
| 2024-10-29 | 14,170.00 | 14,580.00 | 13,240.00 | 13,650.00 | 13,650.00 | 1,133,570 |
| 2024-10-28 | 13,170.00 | 15,240.00 | 12,590.00 | 14,200.00 | 14,200.00 | 4,896,408 |
| 2024-10-25 | 13,290.00 | 14,430.00 | 13,290.00 | 13,290.00 | 13,290.00 | 1,770,326 |
| 2024-10-24 | 18,100.00 | 20,350.00 | 17,700.00 | 18,980.00 | 18,980.00 | 986,509 |
| 2024-10-23 | 19,210.00 | 20,500.00 | 18,150.00 | 18,380.00 | 18,380.00 | 794,297 |
| 2024-10-22 | 19,990.00 | 20,100.00 | 18,390.00 | 18,900.00 | 18,900.00 | 846,102 |
| 2024-10-21 | 22,950.00 | 23,000.00 | 19,930.00 | 20,000.00 | 20,000.00 | 928,939 |
| 2024-10-18 | 23,100.00 | 23,300.00 | 21,150.00 | 22,950.00 | 22,950.00 | 518,303 |
| 2024-10-17 | 22,400.00 | 23,500.00 | 22,000.00 | 22,700.00 | 22,700.00 | 305,635 |
| 2024-10-16 | 20,950.00 | 23,300.00 | 20,800.00 | 22,450.00 | 22,450.00 | 946,963 |
| 2024-10-15 | 21,800.00 | 21,950.00 | 20,150.00 | 21,400.00 | 21,400.00 | 535,920 |
| 2024-10-14 | 20,500.00 | 21,100.00 | 20,050.00 | 21,000.00 | 21,000.00 | 433,672 |
| 2024-10-11 | 19,680.00 | 20,500.00 | 19,620.00 | 20,500.00 | 20,500.00 | 346,006 |
| 2024-10-10 | 20,950.00 | 21,200.00 | 19,740.00 | 19,850.00 | 19,850.00 | 504,543 |
| 2024-10-08 | 20,400.00 | 21,000.00 | 19,900.00 | 20,950.00 | 20,950.00 | 467,932 |
| 2024-10-07 | 19,400.00 | 20,900.00 | 19,070.00 | 20,600.00 | 20,600.00 | 760,265 |
| 2024-10-04 | 19,270.00 | 19,750.00 | 18,560.00 | 19,410.00 | 19,410.00 | 511,732 |
| 2024-10-02 | 19,180.00 | 20,150.00 | 18,230.00 | 19,360.00 | 19,360.00 | 722,758 |
| 2024-09-30 | 19,710.00 | 20,750.00 | 18,120.00 | 19,760.00 | 19,760.00 | 1,013,308 |
| 2024-09-27 | 19,800.00 | 20,400.00 | 19,440.00 | 20,400.00 | 20,400.00 | 401,850 |
| 2024-09-26 | 20,850.00 | 20,850.00 | 18,520.00 | 20,300.00 | 20,300.00 | 573,953 |
| 2024-09-25 | 18,140.00 | 21,600.00 | 18,140.00 | 19,670.00 | 19,670.00 | 780,169 |
| 2024-09-24 | 16,100.00 | 18,480.00 | 16,070.00 | 17,830.00 | 17,830.00 | 2,782,455 |
| 2024-09-23 | 15,240.00 | 17,000.00 | 15,150.00 | 15,990.00 | 15,990.00 | 2,994,361 |
| 2024-09-20 | 13,500.00 | 16,800.00 | 13,030.00 | 15,180.00 | 15,180.00 | 7,494,622 |
| 2024-09-19 | 10,190.00 | 13,230.00 | 10,180.00 | 13,230.00 | 13,230.00 | 2,407,949 |
| 2024-09-13 | 10,000.00 | 10,280.00 | 9,590.00 | 10,180.00 | 10,180.00 | 328,694 |
| 2024-09-12 | 10,260.00 | 10,680.00 | 9,900.00 | 10,000.00 | 10,000.00 | 815,416 |
| 2024-09-11 | 10,160.00 | 10,500.00 | 10,160.00 | 10,430.00 | 10,430.00 | 125,448 |
| 2024-09-10 | 10,300.00 | 10,550.00 | 9,990.00 | 10,180.00 | 10,180.00 | 185,000 |
| 2024-09-09 | 10,140.00 | 10,770.00 | 10,080.00 | 10,300.00 | 10,300.00 | 242,708 |
| 2024-09-06 | 10,270.00 | 10,430.00 | 10,000.00 | 10,360.00 | 10,360.00 | 172,136 |
| 2024-09-05 | 10,020.00 | 10,350.00 | 9,930.00 | 10,310.00 | 10,310.00 | 199,930 |
| 2024-09-04 | 10,040.00 | 10,190.00 | 9,840.00 | 10,060.00 | 10,060.00 | 127,766 |
| 2024-09-03 | 10,150.00 | 10,360.00 | 10,060.00 | 10,060.00 | 10,060.00 | 102,945 |
| 2024-09-02 | 10,320.00 | 10,490.00 | 10,000.00 | 10,170.00 | 10,170.00 | 135,816 |
| 2024-08-30 | 10,280.00 | 10,590.00 | 10,170.00 | 10,430.00 | 10,430.00 | 155,219 |
| 2024-08-29 | 9,630.00 | 10,330.00 | 9,630.00 | 10,300.00 | 10,300.00 | 119,082 |
| 2024-08-28 | 9,900.00 | 10,350.00 | 9,510.00 | 9,910.00 | 9,910.00 | 155,061 |
| 2024-08-27 | 10,000.00 | 10,050.00 | 9,060.00 | 9,900.00 | 9,900.00 | 370,043 |
| 2024-08-26 | 10,120.00 | 10,250.00 | 9,990.00 | 10,100.00 | 10,100.00 | 50,115 |
| 2024-08-23 | 10,100.00 | 10,140.00 | 9,950.00 | 10,100.00 | 10,100.00 | 45,350 |
| 2024-08-22 | 10,190.00 | 10,350.00 | 9,990.00 | 10,100.00 | 10,100.00 | 75,579 |
| 2024-08-21 | 10,140.00 | 10,380.00 | 10,120.00 | 10,190.00 | 10,190.00 | 51,530 |
| 2024-08-20 | 10,100.00 | 10,380.00 | 10,060.00 | 10,150.00 | 10,150.00 | 70,651 |
| 2024-08-19 | 10,190.00 | 10,700.00 | 10,060.00 | 10,250.00 | 10,250.00 | 143,407 |
| 2024-08-16 | 10,180.00 | 10,270.00 | 9,790.00 | 10,200.00 | 10,200.00 | 209,760 |
| 2024-08-14 | 10,010.00 | 10,240.00 | 10,010.00 | 10,170.00 | 10,170.00 | 82,270 |
| 2024-08-13 | 10,300.00 | 10,390.00 | 9,920.00 | 10,170.00 | 10,170.00 | 152,551 |
| 2024-08-12 | 10,560.00 | 10,970.00 | 10,300.00 | 10,480.00 | 10,480.00 | 91,361 |
| 2024-08-09 | 10,120.00 | 10,600.00 | 10,000.00 | 10,560.00 | 10,560.00 | 98,676 |
| 2024-08-08 | 9,890.00 | 10,100.00 | 9,830.00 | 10,100.00 | 10,100.00 | 62,337 |
| 2024-08-07 | 9,960.00 | 10,190.00 | 9,900.00 | 10,070.00 | 10,070.00 | 129,871 |
| 2024-08-06 | 10,170.00 | 10,400.00 | 9,700.00 | 10,060.00 | 10,060.00 | 157,521 |
| 2024-08-05 | 10,590.00 | 10,670.00 | 9,800.00 | 10,080.00 | 10,080.00 | 254,714 |
| 2024-08-02 | 10,780.00 | 10,780.00 | 10,510.00 | 10,590.00 | 10,590.00 | 68,897 |
| 2024-08-01 | 10,560.00 | 10,780.00 | 10,560.00 | 10,680.00 | 10,680.00 | 27,684 |
| 2024-07-31 | 10,740.00 | 10,740.00 | 10,430.00 | 10,610.00 | 10,610.00 | 41,367 |
| 2024-07-30 | 10,700.00 | 10,770.00 | 10,410.00 | 10,720.00 | 10,720.00 | 101,575 |
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.