Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15,870.00 | 16,320.00 | 15,810.00 | 16,220.00 | 16,220.00 | 159,560 |
| 2024-07-25 | 16,020.00 | 16,290.00 | 15,710.00 | 16,150.00 | 16,150.00 | 150,141 |
| 2024-07-24 | 15,700.00 | 16,300.00 | 15,620.00 | 16,220.00 | 16,220.00 | 227,172 |
| 2024-07-23 | 15,390.00 | 15,840.00 | 15,390.00 | 15,610.00 | 15,610.00 | 84,485 |
| 2024-07-22 | 15,660.00 | 15,660.00 | 15,230.00 | 15,390.00 | 15,390.00 | 91,467 |
| 2024-07-19 | 15,580.00 | 15,860.00 | 15,540.00 | 15,660.00 | 15,660.00 | 105,531 |
| 2024-07-18 | 16,170.00 | 16,170.00 | 15,670.00 | 15,790.00 | 15,790.00 | 152,968 |
| 2024-07-17 | 15,900.00 | 16,340.00 | 15,800.00 | 16,040.00 | 16,040.00 | 154,274 |
| 2024-07-16 | 16,250.00 | 16,260.00 | 15,760.00 | 15,900.00 | 15,900.00 | 149,253 |
| 2024-07-15 | 16,440.00 | 16,650.00 | 16,050.00 | 16,170.00 | 16,170.00 | 165,608 |
| 2024-07-12 | 16,020.00 | 16,440.00 | 15,880.00 | 16,340.00 | 16,340.00 | 208,361 |
| 2024-07-11 | 16,140.00 | 16,340.00 | 15,950.00 | 16,020.00 | 16,020.00 | 145,906 |
| 2024-07-10 | 16,140.00 | 16,320.00 | 16,010.00 | 16,140.00 | 16,140.00 | 146,570 |
| 2024-07-09 | 16,410.00 | 16,740.00 | 16,090.00 | 16,210.00 | 16,210.00 | 287,816 |
| 2024-07-08 | 16,000.00 | 16,620.00 | 15,710.00 | 16,200.00 | 16,200.00 | 297,316 |
| 2024-07-05 | 15,270.00 | 16,280.00 | 15,220.00 | 15,950.00 | 15,950.00 | 400,192 |
| 2024-07-04 | 15,260.00 | 15,580.00 | 15,260.00 | 15,410.00 | 15,410.00 | 113,977 |
| 2024-07-03 | 15,400.00 | 15,680.00 | 15,250.00 | 15,410.00 | 15,410.00 | 126,212 |
| 2024-07-02 | 15,960.00 | 15,980.00 | 15,430.00 | 15,430.00 | 15,430.00 | 187,346 |
| 2024-07-01 | 14,960.00 | 16,080.00 | 14,910.00 | 16,000.00 | 16,000.00 | 422,106 |
| 2024-06-28 | 14,910.00 | 15,060.00 | 14,760.00 | 14,900.00 | 14,900.00 | 107,244 |
| 2024-06-27 | 15,050.00 | 15,410.00 | 14,910.00 | 14,910.00 | 14,910.00 | 181,183 |
| 2024-06-26 | 15,230.00 | 15,370.00 | 15,100.00 | 15,140.00 | 15,140.00 | 130,606 |
| 2024-06-25 | 15,180.00 | 15,450.00 | 15,100.00 | 15,320.00 | 15,320.00 | 115,375 |
| 2024-06-24 | 15,680.00 | 15,700.00 | 15,160.00 | 15,200.00 | 15,200.00 | 200,660 |
| 2024-06-21 | 15,750.00 | 15,970.00 | 15,670.00 | 15,680.00 | 15,680.00 | 191,438 |
| 2024-06-20 | 16,000.00 | 16,160.00 | 15,960.00 | 15,970.00 | 15,970.00 | 125,507 |
| 2024-06-19 | 16,090.00 | 16,210.00 | 15,970.00 | 16,000.00 | 16,000.00 | 146,390 |
| 2024-06-18 | 16,180.00 | 16,300.00 | 15,930.00 | 16,090.00 | 16,090.00 | 193,942 |
| 2024-06-17 | 16,030.00 | 16,250.00 | 15,800.00 | 16,250.00 | 16,250.00 | 189,123 |
| 2024-06-14 | 15,900.00 | 16,010.00 | 15,640.00 | 16,010.00 | 16,010.00 | 254,932 |
| 2024-06-13 | 16,220.00 | 16,310.00 | 15,990.00 | 15,990.00 | 15,990.00 | 312,047 |
| 2024-06-12 | 16,690.00 | 16,690.00 | 16,160.00 | 16,200.00 | 16,200.00 | 267,802 |
| 2024-06-11 | 16,230.00 | 16,780.00 | 16,230.00 | 16,480.00 | 16,480.00 | 293,576 |
| 2024-06-10 | 16,810.00 | 16,980.00 | 16,140.00 | 16,400.00 | 16,400.00 | 553,367 |
| 2024-06-07 | 17,170.00 | 17,370.00 | 16,870.00 | 17,010.00 | 17,010.00 | 492,803 |
| 2024-06-05 | 16,680.00 | 18,550.00 | 16,510.00 | 17,040.00 | 17,040.00 | 1,275,130 |
| 2024-06-04 | 16,790.00 | 17,140.00 | 16,500.00 | 16,720.00 | 16,720.00 | 397,979 |
| 2024-06-03 | 17,050.00 | 17,360.00 | 16,760.00 | 16,800.00 | 16,800.00 | 542,864 |
| 2024-05-31 | 17,960.00 | 18,690.00 | 17,220.00 | 17,220.00 | 17,220.00 | 971,964 |
| 2024-05-30 | 18,080.00 | 19,000.00 | 17,800.00 | 17,960.00 | 17,960.00 | 779,868 |
| 2024-05-29 | 19,980.00 | 20,800.00 | 17,740.00 | 18,470.00 | 18,470.00 | 3,903,943 |
| 2024-05-28 | 19,830.00 | 21,300.00 | 19,470.00 | 19,980.00 | 19,980.00 | 1,290,258 |
| 2024-05-27 | 20,300.00 | 21,050.00 | 19,960.00 | 20,150.00 | 20,150.00 | 794,288 |
| 2024-05-24 | 20,700.00 | 22,750.00 | 19,810.00 | 20,550.00 | 20,550.00 | 2,771,855 |
| 2024-05-23 | 22,700.00 | 23,500.00 | 20,500.00 | 20,950.00 | 20,950.00 | 6,360,722 |
| 2024-05-22 | 19,400.00 | 25,200.00 | 15,060.00 | 25,200.00 | 25,200.00 | 5,138,210 |
| 2024-05-21 | 19,100.00 | 19,800.00 | 18,890.00 | 19,390.00 | 19,390.00 | 504,977 |
| 2024-05-20 | 17,240.00 | 19,800.00 | 17,020.00 | 19,050.00 | 19,050.00 | 1,548,726 |
| 2024-05-17 | 16,140.00 | 17,460.00 | 15,930.00 | 17,240.00 | 17,240.00 | 483,090 |
| 2024-05-16 | 15,690.00 | 16,280.00 | 15,690.00 | 16,090.00 | 16,090.00 | 121,239 |
| 2024-05-14 | 15,520.00 | 15,740.00 | 15,350.00 | 15,670.00 | 15,670.00 | 65,371 |
| 2024-05-13 | 15,950.00 | 15,960.00 | 15,500.00 | 15,520.00 | 15,520.00 | 134,028 |
| 2024-05-10 | 16,010.00 | 16,160.00 | 15,970.00 | 16,000.00 | 16,000.00 | 60,797 |
| 2024-05-09 | 16,100.00 | 16,230.00 | 15,970.00 | 15,990.00 | 15,990.00 | 96,590 |
| 2024-05-08 | 16,480.00 | 16,480.00 | 16,150.00 | 16,190.00 | 16,190.00 | 70,049 |
| 2024-05-07 | 16,490.00 | 16,630.00 | 16,150.00 | 16,270.00 | 16,270.00 | 83,003 |
| 2024-05-03 | 16,300.00 | 16,440.00 | 16,100.00 | 16,200.00 | 16,200.00 | 59,652 |
| 2024-05-02 | 16,390.00 | 16,490.00 | 16,070.00 | 16,100.00 | 16,100.00 | 83,150 |
| 2024-04-30 | 16,200.00 | 16,480.00 | 16,200.00 | 16,390.00 | 16,390.00 | 87,738 |
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.