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%WTI103.44▲ 3.99%
← 323990.KQ stock page

Vaxcell-Bio Therapeutics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-0841,799.9943,099.9940,549.9940,549.9930,554.08708,271
2023-05-0440,049.9942,699.9940,049.9941,449.9931,232.221,059,364
2023-05-0341,299.9941,899.9940,049.9940,249.9930,328.03556,176
2023-05-0240,049.9942,499.9939,449.9941,799.9931,495.94913,991
2023-04-2842,299.9942,749.9939,999.9939,999.9930,139.661,130,277
2023-04-2742,099.9943,199.9940,299.9942,799.9932,249.431,180,956
2023-04-2642,249.9944,099.9941,299.9941,749.9931,458.271,345,668
2023-04-2545,299.9948,949.9842,349.9942,549.9932,061.063,927,586
2023-04-2449,699.9850,099.9845,249.9945,499.9934,283.862,592,665
2023-04-2154,299.9854,999.9849,749.9849,749.9837,486.202,661,488
2023-04-2060,299.9860,399.9853,999.9854,899.9841,366.683,455,215
2023-04-1967,799.9867,899.9858,199.9859,699.9844,983.444,326,595
2023-04-1867,799.9869,299.9865,799.9866,999.9850,483.923,543,588
2023-04-1766,999.9871,799.9865,299.9869,899.9852,669.0512,038,118
2023-04-1445,249.9957,799.9844,949.9957,799.9843,551.805,515,543
2023-04-1345,849.9947,299.9944,299.9944,499.9933,530.371,608,243
2023-04-1245,299.9947,249.9944,249.9945,349.9934,170.832,104,393
2023-04-1144,549.9948,749.9843,649.9945,549.9934,321.534,139,145
2023-04-1044,899.9945,949.9942,799.9944,549.9933,568.041,484,991
2023-04-0746,049.9946,599.9943,349.9945,349.9934,170.832,635,333
2023-04-0642,099.9946,299.9940,749.9945,349.9934,170.837,299,198
2023-04-0540,199.9943,599.9939,649.9941,649.9931,382.923,293,297
2023-04-0438,149.9941,149.9937,499.9940,849.9930,780.121,766,288
2023-04-0338,799.9940,599.9937,999.9938,199.9928,783.37837,138
2023-03-3139,349.9940,099.9938,249.9938,949.9929,348.49674,317
2023-03-3038,049.9940,399.9937,649.9939,899.9930,064.311,191,630
2023-03-2938,349.9938,399.9937,599.9937,949.9928,595.00334,661
2023-03-2838,749.9939,699.9938,199.9938,349.9928,896.39827,544
2023-03-2737,549.9938,749.9936,599.9938,499.9929,009.42847,558
2023-03-2437,599.9938,949.9937,099.9937,549.9928,293.60878,144
2023-03-2339,649.9939,849.9937,599.9937,599.9928,331.281,177,110
2023-03-2240,499.9940,799.9939,599.9939,999.9930,139.66991,252
2023-03-2140,199.9943,349.9939,449.9939,999.9930,139.664,400,162
2023-03-2034,949.9941,799.9934,949.9940,799.9930,742.456,919,714
2023-03-1733,999.9935,349.9933,899.9934,799.9926,221.50678,697
2023-03-1635,399.9935,549.9933,549.9933,599.9925,317.311,012,469
2023-03-1536,599.9937,449.9935,349.9936,049.9927,163.361,237,808
2023-03-1437,299.9940,599.9935,849.9936,199.9927,276.393,091,370
2023-03-1342,799.9943,499.9937,399.9937,749.9928,444.302,555,912
2023-03-1034,999.9941,799.9934,999.9940,299.9930,365.708,721,183
2023-03-0934,049.9940,349.9934,049.9935,499.9926,748.944,472,947
2023-03-0834,099.9934,499.9933,649.9933,999.9925,618.71171,948
2023-03-0733,899.9935,099.9933,899.9934,499.9925,995.45217,396
2023-03-0634,699.9934,749.9933,949.9934,099.9925,694.06191,412
2023-03-0334,199.9935,049.9934,049.9934,699.9926,146.15167,401
2023-03-0234,249.9934,599.9933,899.9934,099.9925,694.06168,680
2023-02-2834,149.9934,749.9934,049.9934,199.9925,769.41170,585
2023-02-2734,649.9934,849.9934,049.9934,099.9925,694.06190,838
2023-02-2435,699.9935,949.9934,899.9934,999.9926,372.20436,030
2023-02-2337,599.9937,749.9936,249.9936,549.9927,540.11312,047
2023-02-2236,499.9938,299.9936,199.9937,049.9927,916.86601,363
2023-02-2135,299.9940,399.9935,299.9937,099.9927,954.532,625,441
2023-02-2034,399.9935,749.9933,549.9935,249.9926,560.57289,328
2023-02-1735,349.9935,349.9934,199.9934,399.9925,920.10199,019
2023-02-1633,299.9937,749.9933,299.9935,449.9926,711.271,353,360
2023-02-1533,749.9934,049.9932,699.9932,899.9924,789.87205,556
2023-02-1433,649.9934,099.9933,499.9933,799.9925,468.0195,372
2023-02-1334,149.9934,199.9933,299.9933,499.9925,241.96200,581
2023-02-1035,249.9935,299.9934,249.9934,349.9925,882.43272,109
2023-02-0936,199.9936,199.9935,349.9935,599.9926,824.29138,295
← NewerPage 15 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.