See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.84▲ 3.39%
← 323990.KQ stock page

Vaxcell-Bio Therapeutics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-0222,049.9923,799.9921,699.9923,549.9919,624.99561,934
2023-11-0122,399.9923,199.9921,649.9921,699.9918,083.33313,247
2023-10-3122,249.9925,699.9921,849.9922,599.9918,833.331,307,937
2023-10-3023,949.9924,049.9920,349.9921,799.9918,166.66854,937
2023-10-2723,999.9925,399.9923,849.9924,299.9920,249.99316,349
2023-10-2624,349.9925,099.9923,399.9924,049.9920,041.66279,004
2023-10-2526,099.9926,199.9924,899.9925,149.9920,958.33197,768
2023-10-2426,749.9927,449.9925,299.9925,949.9921,624.99579,664
2023-10-2324,699.9925,349.9924,699.9924,949.9920,791.66168,221
2023-10-2025,149.9925,649.9924,249.9924,899.9920,749.99263,856
2023-10-1924,349.9924,899.9923,849.9924,899.9920,749.99203,681
2023-10-1825,299.9925,549.9924,699.9924,799.9920,666.66150,488
2023-10-1725,699.9926,599.9925,399.9925,549.9921,291.66195,806
2023-10-1626,099.9926,199.9925,249.9925,699.9921,416.66203,585
2023-10-1327,899.9927,899.9926,299.9926,449.9922,041.66192,932
2023-10-1227,149.9928,299.9927,049.9927,549.9922,958.32275,910
2023-10-1126,099.9926,949.9926,099.9926,749.9922,291.66165,776
2023-10-1027,099.9927,599.9925,849.9925,999.9921,666.66270,747
2023-10-0626,399.9927,599.9926,399.9927,099.9922,583.32174,664
2023-10-0526,799.9927,149.9926,099.9926,349.9921,958.32227,689
2023-10-0426,799.9927,299.9926,549.9926,599.9922,166.66257,950
2023-09-2727,349.9927,649.9926,549.9927,599.9922,999.99290,296
2023-09-2628,449.9928,899.9927,099.9927,349.9922,791.66751,912
2023-09-2529,149.9929,549.9928,349.9928,349.9923,624.99260,240
2023-09-2228,799.9930,299.9928,699.9929,249.9924,374.99344,268
2023-09-2130,399.9930,399.9929,099.9929,349.9924,458.32382,385
2023-09-2032,099.9932,449.9930,099.9930,499.9925,416.66560,986
2023-09-1934,049.9934,799.9933,199.9934,149.9925,731.73769,394
2023-09-1834,899.9935,599.9933,749.9933,849.9925,505.68849,286
2023-09-1535,549.9936,499.9935,399.9935,399.9926,673.59845,000
2023-09-1436,899.9937,549.9935,249.9935,999.9927,125.691,703,579
2023-09-1343,949.9944,649.9937,349.9937,549.9928,293.603,300,758
2023-09-1244,199.9956,899.9841,199.9942,999.9932,400.1314,965,533
2023-09-1139,849.9944,899.9939,249.9944,249.9933,341.993,743,622
2023-09-0840,049.9941,249.9939,299.9939,299.9929,612.211,056,723
2023-09-0741,349.9944,999.9938,449.9942,299.9931,872.694,572,393
2023-09-0641,299.9943,199.9940,499.9941,949.9931,608.961,340,163
2023-09-0543,599.9944,649.9940,249.9941,249.9931,081.521,444,569
2023-09-0442,899.9944,399.9942,799.9943,199.9932,550.831,248,496
2023-09-0142,549.9948,399.9840,949.9943,199.9932,550.836,168,482
2023-08-3140,699.9946,649.9940,199.9941,999.9931,646.648,948,633
2023-08-3032,399.9941,199.9931,849.9941,199.9931,043.843,532,920
2023-08-2930,749.9931,799.9930,699.9931,699.9923,885.68169,553
2023-08-2830,699.9930,949.9930,199.9930,699.9923,132.1981,006
2023-08-2530,149.9930,649.9929,999.9930,399.9922,906.1479,795
2023-08-2430,299.9930,999.9930,199.9930,499.9922,981.49104,091
2023-08-2330,299.9931,049.9929,749.9930,099.9922,680.09120,301
2023-08-2230,299.9930,899.9930,149.9930,649.9923,094.51103,399
2023-08-2129,849.9931,249.9929,649.9930,249.9922,793.11118,952
2023-08-1830,649.9930,899.9930,049.9930,199.9922,755.44116,853
2023-08-1730,549.9931,149.9930,099.9930,999.9923,358.23137,601
2023-08-1631,349.9931,899.9930,149.9930,899.9923,282.88287,210
2023-08-1431,649.9932,049.9930,599.9930,799.9923,207.53203,754
2023-08-1130,899.9931,849.9930,699.9931,849.9923,998.70195,246
2023-08-1031,249.9932,599.9930,649.9931,649.9923,848.00315,770
2023-08-0928,099.9932,599.9928,099.9931,849.9923,998.701,204,738
2023-08-0830,099.9930,899.9927,149.9928,249.9921,286.131,590,691
2023-08-0736,149.9936,399.9934,699.9934,899.9926,296.85307,660
2023-08-0437,249.9937,549.9935,749.9936,199.9927,276.39296,351
2023-08-0335,099.9937,149.9934,699.9936,849.9927,766.16492,332
← NewerPage 13 of 21 · 1,228 trading daysOlder →

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.