Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15,750.00 | 16,330.00 | 15,750.00 | 16,330.00 | 16,330.00 | 132,104 |
| 2024-04-26 | 16,100.00 | 16,190.00 | 15,560.00 | 15,750.00 | 15,750.00 | 151,997 |
| 2024-04-25 | 16,850.00 | 16,850.00 | 16,040.00 | 16,050.00 | 16,050.00 | 131,019 |
| 2024-04-24 | 14,500.00 | 17,200.00 | 14,350.00 | 16,300.00 | 16,300.00 | 1,142,262 |
| 2024-04-23 | 17,070.00 | 17,330.00 | 17,070.00 | 17,200.00 | 17,200.00 | 101,105 |
| 2024-04-22 | 16,840.00 | 17,270.00 | 16,840.00 | 17,070.00 | 17,070.00 | 89,406 |
| 2024-04-19 | 16,750.00 | 16,890.00 | 16,440.00 | 16,690.00 | 16,690.00 | 94,464 |
| 2024-04-18 | 16,400.00 | 16,920.00 | 16,400.00 | 16,790.00 | 16,790.00 | 87,719 |
| 2024-04-17 | 16,440.00 | 16,850.00 | 16,400.00 | 16,420.00 | 16,420.00 | 113,195 |
| 2024-04-16 | 16,820.00 | 17,100.00 | 16,400.00 | 16,500.00 | 16,500.00 | 203,510 |
| 2024-04-15 | 17,750.00 | 17,810.00 | 17,070.00 | 17,200.00 | 17,200.00 | 156,121 |
| 2024-04-12 | 17,740.00 | 18,130.00 | 17,710.00 | 17,920.00 | 17,920.00 | 80,004 |
| 2024-04-11 | 17,900.00 | 17,910.00 | 17,650.00 | 17,770.00 | 17,770.00 | 104,681 |
| 2024-04-09 | 18,100.00 | 18,240.00 | 17,950.00 | 18,000.00 | 18,000.00 | 109,903 |
| 2024-04-08 | 18,320.00 | 18,320.00 | 17,870.00 | 18,110.00 | 18,110.00 | 142,354 |
| 2024-04-05 | 18,550.00 | 18,550.00 | 18,100.00 | 18,320.00 | 18,320.00 | 151,201 |
| 2024-04-04 | 18,850.00 | 18,960.00 | 18,360.00 | 18,630.00 | 18,630.00 | 189,631 |
| 2024-04-03 | 18,380.00 | 18,980.00 | 18,200.00 | 18,710.00 | 18,710.00 | 275,418 |
| 2024-04-02 | 20,050.00 | 20,350.00 | 17,510.00 | 18,870.00 | 18,870.00 | 1,888,013 |
| 2024-04-01 | 20,650.00 | 21,200.00 | 20,650.00 | 20,800.00 | 20,800.00 | 172,457 |
| 2024-03-29 | 20,400.00 | 21,100.00 | 20,200.00 | 20,700.00 | 20,700.00 | 307,081 |
| 2024-03-28 | 20,050.00 | 20,900.00 | 19,510.00 | 20,550.00 | 20,550.00 | 771,295 |
| 2024-03-27 | 23,100.00 | 23,600.00 | 21,450.00 | 21,450.00 | 21,450.00 | 1,043,408 |
| 2024-03-26 | 23,100.00 | 23,200.00 | 22,300.00 | 22,550.00 | 22,550.00 | 574,490 |
| 2024-03-25 | 21,450.00 | 24,250.00 | 21,050.00 | 23,350.00 | 23,350.00 | 2,889,412 |
| 2024-03-22 | 21,350.00 | 21,450.00 | 20,800.00 | 21,300.00 | 21,300.00 | 188,232 |
| 2024-03-21 | 21,450.00 | 21,800.00 | 20,900.00 | 21,200.00 | 21,200.00 | 298,230 |
| 2024-03-20 | 21,300.00 | 21,550.00 | 20,450.00 | 20,800.00 | 20,800.00 | 207,788 |
| 2024-03-19 | 21,150.00 | 21,550.00 | 20,550.00 | 21,250.00 | 21,250.00 | 259,933 |
| 2024-03-18 | 19,830.00 | 22,150.00 | 19,640.00 | 21,550.00 | 21,550.00 | 715,150 |
| 2024-03-15 | 20,750.00 | 20,800.00 | 19,700.00 | 19,850.00 | 19,850.00 | 299,309 |
| 2024-03-14 | 20,900.00 | 21,350.00 | 20,600.00 | 20,900.00 | 20,900.00 | 162,122 |
| 2024-03-13 | 21,500.00 | 21,550.00 | 20,550.00 | 20,950.00 | 20,950.00 | 260,476 |
| 2024-03-12 | 21,300.00 | 21,950.00 | 21,150.00 | 21,350.00 | 21,350.00 | 296,298 |
| 2024-03-11 | 21,150.00 | 22,250.00 | 21,100.00 | 21,300.00 | 21,300.00 | 261,873 |
| 2024-03-08 | 20,850.00 | 21,950.00 | 20,550.00 | 21,400.00 | 21,400.00 | 398,920 |
| 2024-03-07 | 20,250.00 | 22,500.00 | 20,250.00 | 21,150.00 | 21,150.00 | 1,028,329 |
| 2024-03-06 | 19,120.00 | 20,900.00 | 19,020.00 | 20,400.00 | 20,400.00 | 638,824 |
| 2024-03-05 | 19,170.00 | 20,050.00 | 18,950.00 | 19,370.00 | 19,370.00 | 233,442 |
| 2024-03-04 | 19,160.00 | 19,460.00 | 19,030.00 | 19,220.00 | 19,220.00 | 145,502 |
| 2024-02-29 | 19,850.00 | 19,850.00 | 19,200.00 | 19,200.00 | 19,200.00 | 250,852 |
| 2024-02-28 | 19,940.00 | 20,100.00 | 19,800.00 | 19,950.00 | 19,950.00 | 150,400 |
| 2024-02-27 | 20,100.00 | 20,450.00 | 19,810.00 | 19,950.00 | 19,950.00 | 196,294 |
| 2024-02-26 | 20,550.00 | 20,750.00 | 20,050.00 | 20,200.00 | 20,200.00 | 178,369 |
| 2024-02-23 | 19,880.00 | 21,350.00 | 19,830.00 | 20,350.00 | 20,350.00 | 469,282 |
| 2024-02-22 | 21,100.00 | 21,100.00 | 19,820.00 | 19,920.00 | 19,920.00 | 225,980 |
| 2024-02-21 | 20,600.00 | 20,900.00 | 20,300.00 | 20,450.00 | 20,450.00 | 185,989 |
| 2024-02-20 | 19,990.00 | 20,850.00 | 19,850.00 | 20,700.00 | 20,700.00 | 316,483 |
| 2024-02-19 | 20,350.00 | 20,550.00 | 19,910.00 | 20,000.00 | 20,000.00 | 151,315 |
| 2024-02-16 | 19,660.00 | 20,400.00 | 19,450.00 | 20,250.00 | 20,250.00 | 199,696 |
| 2024-02-15 | 19,470.00 | 19,600.00 | 19,290.00 | 19,550.00 | 19,550.00 | 128,302 |
| 2024-02-14 | 19,160.00 | 19,640.00 | 19,050.00 | 19,310.00 | 19,310.00 | 161,450 |
| 2024-02-13 | 19,070.00 | 19,430.00 | 19,030.00 | 19,330.00 | 19,330.00 | 142,227 |
| 2024-02-08 | 19,070.00 | 19,220.00 | 18,900.00 | 19,070.00 | 19,070.00 | 85,983 |
| 2024-02-07 | 19,320.00 | 19,500.00 | 19,060.00 | 19,080.00 | 19,080.00 | 87,740 |
| 2024-02-06 | 19,020.00 | 19,390.00 | 18,900.00 | 19,190.00 | 19,190.00 | 95,758 |
| 2024-02-05 | 19,300.00 | 19,570.00 | 19,000.00 | 19,200.00 | 19,200.00 | 81,046 |
| 2024-02-02 | 19,160.00 | 19,540.00 | 19,140.00 | 19,470.00 | 19,470.00 | 92,492 |
| 2024-02-01 | 18,800.00 | 19,240.00 | 18,790.00 | 19,160.00 | 19,160.00 | 126,147 |
| 2024-01-31 | 19,440.00 | 19,490.00 | 18,960.00 | 18,980.00 | 18,980.00 | 136,938 |
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.