Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 19,440.00 | 19,490.00 | 18,960.00 | 18,980.00 | 18,980.00 | 136,938 |
| 2024-01-30 | 19,890.00 | 19,930.00 | 19,320.00 | 19,500.00 | 19,500.00 | 156,691 |
| 2024-01-29 | 19,700.00 | 20,650.00 | 19,600.00 | 19,890.00 | 19,890.00 | 401,098 |
| 2024-01-26 | 19,650.00 | 19,890.00 | 19,250.00 | 19,280.00 | 19,280.00 | 217,488 |
| 2024-01-25 | 19,510.00 | 19,510.00 | 18,690.00 | 18,900.00 | 18,900.00 | 255,578 |
| 2024-01-24 | 20,300.00 | 20,300.00 | 19,500.00 | 19,510.00 | 19,510.00 | 196,634 |
| 2024-01-23 | 19,930.00 | 20,850.00 | 19,820.00 | 20,300.00 | 20,300.00 | 224,145 |
| 2024-01-22 | 19,700.00 | 20,250.00 | 19,570.00 | 19,750.00 | 19,750.00 | 179,628 |
| 2024-01-19 | 20,300.00 | 20,550.00 | 19,550.00 | 19,690.00 | 19,690.00 | 215,816 |
| 2024-01-18 | 20,450.00 | 20,600.00 | 19,860.00 | 20,100.00 | 20,100.00 | 140,183 |
| 2024-01-17 | 20,750.00 | 20,850.00 | 19,970.00 | 20,300.00 | 20,300.00 | 136,470 |
| 2024-01-16 | 20,500.00 | 21,250.00 | 20,200.00 | 20,550.00 | 20,550.00 | 162,650 |
| 2024-01-15 | 21,200.00 | 21,250.00 | 20,350.00 | 20,700.00 | 20,700.00 | 180,568 |
| 2024-01-12 | 22,250.00 | 22,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | 268,552 |
| 2024-01-11 | 21,500.00 | 22,550.00 | 21,450.00 | 22,450.00 | 22,450.00 | 207,302 |
| 2024-01-10 | 22,100.00 | 22,200.00 | 21,500.00 | 21,750.00 | 21,750.00 | 161,969 |
| 2024-01-09 | 22,250.00 | 22,700.00 | 22,050.00 | 22,350.00 | 22,350.00 | 193,756 |
| 2024-01-08 | 22,150.00 | 22,600.00 | 21,850.00 | 21,950.00 | 21,950.00 | 223,370 |
| 2024-01-05 | 23,250.00 | 23,300.00 | 22,300.00 | 22,400.00 | 22,400.00 | 291,541 |
| 2024-01-04 | 24,000.00 | 24,050.00 | 22,400.00 | 22,900.00 | 22,900.00 | 536,832 |
| 2024-01-03 | 24,950.00 | 24,950.00 | 23,750.00 | 24,100.00 | 24,100.00 | 579,341 |
| 2024-01-02 | 22,900.00 | 24,700.00 | 22,450.00 | 24,550.00 | 24,550.00 | 1,151,473 |
| 2023-12-28 | 21,700.00 | 22,750.00 | 21,650.00 | 22,450.00 | 22,450.00 | 454,367 |
| 2023-12-27 | 21,350.00 | 22,250.00 | 21,050.00 | 21,650.00 | 21,650.00 | 319,685 |
| 2023-12-26 | 22,600.00 | 23,100.00 | 21,550.00 | 21,600.00 | 21,600.00 | 401,805 |
| 2023-12-22 | 22,750.00 | 23,050.00 | 21,800.00 | 22,300.00 | 22,300.00 | 562,219 |
| 2023-12-21 | 22,300.00 | 23,500.00 | 22,000.00 | 22,750.00 | 22,750.00 | 892,560 |
| 2023-12-20 | 20,600.00 | 22,650.00 | 20,450.00 | 22,200.00 | 22,200.00 | 1,678,001 |
| 2023-12-19 | 18,660.00 | 21,450.00 | 18,660.00 | 20,750.00 | 20,750.00 | 2,359,268 |
| 2023-12-18 | 18,840.00 | 18,850.00 | 18,530.00 | 18,790.00 | 18,790.00 | 189,514 |
| 2023-12-15 | 18,350.00 | 18,810.00 | 18,290.00 | 18,730.00 | 18,730.00 | 286,552 |
| 2023-12-14 | 18,130.00 | 18,500.00 | 18,130.00 | 18,400.00 | 18,400.00 | 288,778 |
| 2023-12-13 | 18,210.00 | 18,780.00 | 17,970.00 | 18,080.00 | 18,080.00 | 320,890 |
| 2023-12-12 | 18,180.00 | 18,300.00 | 17,890.00 | 18,200.00 | 18,200.00 | 160,736 |
| 2023-12-11 | 18,190.00 | 18,440.00 | 18,110.00 | 18,200.00 | 18,200.00 | 204,916 |
| 2023-12-08 | 17,800.00 | 18,200.00 | 17,800.00 | 18,190.00 | 18,190.00 | 187,722 |
| 2023-12-07 | 17,900.00 | 18,080.00 | 17,670.00 | 17,850.00 | 17,850.00 | 159,705 |
| 2023-12-06 | 17,720.00 | 18,050.00 | 17,630.00 | 17,940.00 | 17,940.00 | 191,519 |
| 2023-12-05 | 17,510.00 | 18,190.00 | 17,430.00 | 17,680.00 | 17,680.00 | 238,509 |
| 2023-12-04 | 18,200.00 | 18,200.00 | 17,540.00 | 17,610.00 | 17,610.00 | 330,692 |
| 2023-12-01 | 18,470.00 | 18,490.00 | 18,170.00 | 18,210.00 | 18,210.00 | 224,108 |
| 2023-11-30 | 18,210.00 | 18,670.00 | 18,110.00 | 18,590.00 | 18,590.00 | 382,427 |
| 2023-11-29 | 18,390.00 | 18,490.00 | 18,170.00 | 18,210.00 | 18,210.00 | 174,352 |
| 2023-11-28 | 17,600.00 | 18,710.00 | 17,590.00 | 18,400.00 | 18,400.00 | 533,512 |
| 2023-11-27 | 18,410.00 | 18,580.00 | 18,100.00 | 18,100.00 | 18,100.00 | 285,415 |
| 2023-11-24 | 18,750.00 | 18,800.00 | 18,400.00 | 18,400.00 | 18,400.00 | 283,173 |
| 2023-11-23 | 18,570.00 | 19,190.00 | 18,230.00 | 18,930.00 | 18,930.00 | 537,811 |
| 2023-11-22 | 18,690.00 | 18,900.00 | 18,370.00 | 18,570.00 | 18,570.00 | 428,319 |
| 2023-11-21 | 18,000.00 | 19,320.00 | 17,800.00 | 18,950.00 | 18,950.00 | 2,109,454 |
| 2023-11-20 | 20,650.00 | 21,800.00 | 20,650.00 | 21,100.00 | 21,100.00 | 188,700 |
| 2023-11-17 | 21,350.00 | 21,450.00 | 20,600.00 | 20,600.00 | 20,600.00 | 136,398 |
| 2023-11-16 | 21,300.00 | 21,500.00 | 20,600.00 | 21,150.00 | 21,150.00 | 95,484 |
| 2023-11-15 | 20,800.00 | 21,450.00 | 20,550.00 | 21,300.00 | 21,300.00 | 149,135 |
| 2023-11-14 | 20,100.00 | 20,700.00 | 20,050.00 | 20,350.00 | 20,350.00 | 108,465 |
| 2023-11-13 | 21,250.00 | 21,900.00 | 20,050.00 | 20,150.00 | 20,150.00 | 215,816 |
| 2023-11-10 | 21,200.00 | 24,000.00 | 21,100.00 | 21,250.00 | 21,250.00 | 729,344 |
| 2023-11-09 | 24,199.99 | 24,499.99 | 23,449.99 | 23,999.99 | 19,999.99 | 225,672 |
| 2023-11-08 | 25,099.99 | 25,749.99 | 24,199.99 | 24,399.99 | 20,333.33 | 327,792 |
| 2023-11-07 | 25,399.99 | 28,799.99 | 24,049.99 | 25,099.99 | 20,916.66 | 1,497,991 |
| 2023-11-06 | 24,249.99 | 25,749.99 | 23,449.99 | 25,349.99 | 21,124.99 | 626,337 |
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.