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%WTI103.30▲ 3.85%
← 323990.KQ stock page

Vaxcell-Bio Therapeutics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0237,699.9937,999.9935,299.9935,599.9926,824.29528,267
2023-08-0137,299.9939,799.9937,049.9938,299.9928,858.721,053,099
2023-07-3136,449.9937,499.9936,049.9936,449.9927,464.76370,883
2023-07-2835,449.9937,999.9935,449.9936,749.9927,690.81637,045
2023-07-2733,549.9936,149.9933,549.9935,749.9926,937.32284,753
2023-07-2634,849.9934,999.9933,499.9933,849.9925,505.68450,949
2023-07-2535,999.9936,349.9935,049.9935,199.9926,522.90328,045
2023-07-2438,349.9938,449.9936,649.9936,649.9927,615.46312,250
2023-07-2137,099.9939,299.9936,999.9938,099.9928,708.02609,742
2023-07-2037,399.9938,399.9937,049.9937,299.9928,105.23264,556
2023-07-1936,449.9939,449.9935,949.9937,299.9928,105.23610,172
2023-07-1837,349.9938,449.9936,749.9936,749.9927,690.81278,119
2023-07-1736,349.9937,749.9935,499.9937,699.9928,406.63293,836
2023-07-1435,649.9939,799.9935,199.9936,899.9927,803.831,563,867
2023-07-1335,999.9936,949.9935,499.9935,649.9926,861.97323,607
2023-07-1234,799.9935,699.9934,099.9935,599.9926,824.29265,866
2023-07-1132,999.9938,299.9932,999.9935,249.9926,560.571,530,422
2023-07-1033,299.9933,849.9932,749.9932,999.9924,865.22169,413
2023-07-0733,549.9934,149.9933,349.9933,599.9925,317.31147,310
2023-07-0634,199.9934,599.9933,499.9933,549.9925,279.64216,801
2023-07-0535,049.9935,849.9934,649.9934,649.9926,108.48174,547
2023-07-0435,249.9935,349.9934,499.9935,249.9926,560.57134,729
2023-07-0335,399.9936,099.9934,949.9935,249.9926,560.57139,797
2023-06-3035,149.9935,449.9934,599.9935,249.9926,560.5795,368
2023-06-2935,049.9935,349.9934,499.9934,849.9926,259.17136,264
2023-06-2835,799.9936,149.9934,849.9935,099.9926,447.55131,301
2023-06-2736,199.9936,249.9935,499.9935,699.9926,899.64134,075
2023-06-2635,799.9936,799.9935,149.9936,299.9927,351.74144,750
2023-06-2336,249.9937,349.9935,799.9935,899.9927,050.34170,290
2023-06-2236,049.9937,049.9935,849.9936,149.9927,238.71161,314
2023-06-2137,149.9937,699.9936,199.9936,299.9927,351.74250,345
2023-06-2038,049.9938,399.9937,549.9937,549.9928,293.60162,934
2023-06-1937,599.9938,349.9937,549.9938,049.9928,670.35108,673
2023-06-1637,899.9938,649.9937,649.9937,849.9928,519.65175,171
2023-06-1538,249.9938,249.9936,749.9937,749.9928,444.30262,663
2023-06-1439,249.9939,299.9937,699.9937,949.9928,595.00435,176
2023-06-1339,349.9940,099.9939,199.9939,199.9929,536.86204,939
2023-06-1239,949.9939,949.9939,199.9939,199.9929,536.86218,122
2023-06-0939,549.9940,649.9939,549.9939,949.9930,101.98208,986
2023-06-0839,549.9939,849.9939,349.9939,499.9929,762.91227,611
2023-06-0740,299.9940,949.9939,849.9939,849.9930,026.63261,650
2023-06-0540,199.9940,349.9939,549.9940,299.9930,365.70199,521
2023-06-0240,749.9941,549.9939,999.9940,049.9930,177.33281,460
2023-06-0139,799.9941,449.9939,649.9940,799.9930,742.45461,112
2023-05-3139,599.9940,149.9939,449.9939,649.9929,875.93181,883
2023-05-3039,999.9940,249.9939,349.9939,949.9930,101.98156,710
2023-05-2639,699.9940,399.9939,449.9939,699.9929,913.61206,500
2023-05-2540,649.9941,199.9939,799.9939,799.9929,988.96269,265
2023-05-2440,949.9941,399.9940,299.9940,649.9930,629.42282,334
2023-05-2340,849.9941,599.9940,399.9941,049.9930,930.82349,747
2023-05-2240,049.9940,899.9939,549.9940,849.9930,780.12332,724
2023-05-1939,749.9940,299.9939,599.9939,999.9930,139.66250,179
2023-05-1840,249.9940,549.9939,349.9939,749.9929,951.28282,457
2023-05-1738,799.9940,299.9938,649.9940,199.9930,290.35357,473
2023-05-1639,349.9939,899.9938,599.9938,949.9929,348.49263,312
2023-05-1540,049.9940,149.9938,799.9938,999.9929,386.16334,284
2023-05-1240,249.9940,499.9939,149.9940,199.9930,290.35280,300
2023-05-1139,749.9940,549.9939,599.9939,849.9930,026.63323,230
2023-05-1040,299.9940,649.9939,149.9939,549.9929,800.58360,546
2023-05-0940,699.9941,299.9939,999.9940,299.9930,365.70409,520
← NewerPage 14 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.