Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 39,149.99 | 41,699.99 | 39,049.99 | 41,099.99 | 30,968.50 | 1,372,590 |
| 2022-11-11 | 38,449.99 | 39,199.99 | 38,349.99 | 38,999.99 | 29,386.16 | 669,132 |
| 2022-11-10 | 38,699.99 | 39,049.99 | 37,799.99 | 37,799.99 | 28,481.97 | 715,879 |
| 2022-11-09 | 40,399.99 | 40,899.99 | 39,149.99 | 39,199.99 | 29,536.86 | 911,753 |
| 2022-11-08 | 38,849.99 | 44,699.99 | 37,849.99 | 40,399.99 | 30,441.05 | 5,554,332 |
| 2022-11-07 | 36,199.99 | 37,399.99 | 36,199.99 | 37,149.99 | 27,992.20 | 251,524 |
| 2022-11-04 | 35,849.99 | 36,349.99 | 35,099.99 | 36,249.99 | 27,314.06 | 216,241 |
| 2022-11-03 | 36,499.99 | 36,699.99 | 35,849.99 | 36,199.99 | 27,276.39 | 226,829 |
| 2022-11-02 | 36,399.99 | 37,749.99 | 36,149.99 | 37,249.99 | 28,067.55 | 268,157 |
| 2022-11-01 | 36,049.99 | 36,749.99 | 35,699.99 | 36,399.99 | 27,427.09 | 175,450 |
| 2022-10-31 | 35,999.99 | 36,999.99 | 35,899.99 | 36,249.99 | 27,314.06 | 274,343 |
| 2022-10-28 | 36,499.99 | 36,649.99 | 35,399.99 | 35,499.99 | 26,748.94 | 326,837 |
| 2022-10-27 | 36,899.99 | 37,599.99 | 36,799.99 | 36,949.99 | 27,841.51 | 154,636 |
| 2022-10-26 | 37,549.99 | 37,599.99 | 36,599.99 | 36,599.99 | 27,577.78 | 189,822 |
| 2022-10-25 | 37,799.99 | 38,249.99 | 36,899.99 | 37,349.99 | 28,142.90 | 177,881 |
| 2022-10-24 | 36,799.99 | 38,249.99 | 36,799.99 | 37,399.99 | 28,180.58 | 255,524 |
| 2022-10-21 | 37,549.99 | 37,949.99 | 36,449.99 | 36,449.99 | 27,464.76 | 278,991 |
| 2022-10-20 | 38,349.99 | 38,349.99 | 36,949.99 | 37,099.99 | 27,954.53 | 346,288 |
| 2022-10-19 | 40,799.99 | 40,799.99 | 38,599.99 | 38,599.99 | 29,084.77 | 358,165 |
| 2022-10-18 | 39,949.99 | 40,499.99 | 39,499.99 | 40,199.99 | 30,290.35 | 285,620 |
| 2022-10-17 | 38,099.99 | 39,149.99 | 37,549.99 | 38,899.99 | 29,310.81 | 208,531 |
| 2022-10-14 | 37,549.99 | 39,449.99 | 37,549.99 | 38,949.99 | 29,348.49 | 399,114 |
| 2022-10-13 | 37,549.99 | 37,949.99 | 36,499.99 | 37,049.99 | 27,916.86 | 273,592 |
| 2022-10-12 | 37,649.99 | 38,699.99 | 37,549.99 | 37,999.99 | 28,632.67 | 257,589 |
| 2022-10-11 | 39,499.99 | 39,549.99 | 37,399.99 | 37,699.99 | 28,406.63 | 351,110 |
| 2022-10-07 | 40,999.99 | 41,099.99 | 40,099.99 | 40,149.99 | 30,252.68 | 333,409 |
| 2022-10-06 | 40,449.99 | 41,549.99 | 40,149.99 | 41,549.99 | 31,307.57 | 318,549 |
| 2022-10-05 | 43,349.99 | 43,349.99 | 39,849.99 | 39,949.99 | 30,101.98 | 610,617 |
| 2022-10-04 | 41,299.99 | 42,549.99 | 40,899.99 | 42,499.99 | 32,023.38 | 445,903 |
| 2022-09-30 | 39,649.99 | 40,849.99 | 39,299.99 | 40,299.99 | 30,365.70 | 395,728 |
| 2022-09-29 | 40,099.99 | 42,399.99 | 40,099.99 | 40,399.99 | 30,441.05 | 999,133 |
| 2022-09-28 | 40,799.99 | 43,199.99 | 38,849.99 | 39,299.99 | 29,612.21 | 1,005,802 |
| 2022-09-27 | 39,949.99 | 41,699.99 | 39,699.99 | 40,849.99 | 30,780.12 | 490,548 |
| 2022-09-26 | 40,399.99 | 41,699.99 | 39,949.99 | 40,249.99 | 30,328.03 | 578,791 |
| 2022-09-23 | 42,699.99 | 42,849.99 | 40,949.99 | 41,099.99 | 30,968.50 | 410,794 |
| 2022-09-22 | 42,849.99 | 43,199.99 | 41,899.99 | 42,599.99 | 32,098.73 | 544,882 |
| 2022-09-21 | 43,899.99 | 44,599.99 | 43,099.99 | 43,499.99 | 32,776.88 | 529,945 |
| 2022-09-20 | 43,999.99 | 45,449.99 | 43,899.99 | 44,099.99 | 33,228.97 | 685,472 |
| 2022-09-19 | 45,499.99 | 45,999.99 | 43,649.99 | 43,749.99 | 32,965.25 | 914,861 |
| 2022-09-16 | 46,699.99 | 47,399.99 | 45,499.99 | 45,499.99 | 34,283.86 | 1,113,571 |
| 2022-09-15 | 49,749.98 | 49,949.98 | 46,549.99 | 46,949.99 | 35,376.42 | 2,393,324 |
| 2022-09-14 | 53,199.98 | 55,399.98 | 50,099.98 | 50,599.98 | 38,126.66 | 3,084,346 |
| 2022-09-13 | 52,599.98 | 55,299.98 | 51,599.98 | 54,399.98 | 40,989.93 | 1,489,235 |
| 2022-09-08 | 51,999.98 | 54,599.98 | 49,999.98 | 52,199.98 | 39,332.25 | 3,004,982 |
| 2022-09-07 | 54,099.98 | 54,699.98 | 50,899.98 | 52,299.98 | 39,407.60 | 1,963,985 |
| 2022-09-06 | 54,599.98 | 56,799.98 | 53,399.98 | 53,699.98 | 40,462.49 | 2,244,509 |
| 2022-09-05 | 59,399.98 | 59,699.98 | 54,999.98 | 55,299.98 | 41,668.07 | 2,712,330 |
| 2022-09-02 | 61,599.98 | 63,999.98 | 58,199.98 | 60,699.98 | 45,736.93 | 4,126,602 |
| 2022-09-01 | 78,099.98 | 86,199.97 | 57,599.98 | 59,699.98 | 44,983.44 | 12,657,473 |
| 2022-08-31 | 74,399.98 | 76,599.98 | 70,099.98 | 71,199.98 | 53,648.59 | 2,562,739 |
| 2022-08-30 | 73,799.98 | 75,999.98 | 70,699.98 | 74,799.98 | 56,361.16 | 2,916,035 |
| 2022-08-29 | 78,299.98 | 82,799.97 | 66,699.98 | 74,199.98 | 55,909.06 | 6,048,267 |
| 2022-08-26 | 82,899.97 | 85,599.97 | 79,299.98 | 79,499.97 | 59,902.56 | 2,329,297 |
| 2022-08-25 | 82,899.97 | 87,099.97 | 79,699.97 | 82,599.97 | 62,238.39 | 4,362,517 |
| 2022-08-24 | 87,999.97 | 89,199.97 | 82,099.97 | 86,999.97 | 65,553.75 | 2,962,928 |
| 2022-08-23 | 90,399.97 | 90,899.97 | 86,599.97 | 87,399.97 | 65,855.15 | 2,207,687 |
| 2022-08-22 | 92,999.97 | 97,799.97 | 90,199.97 | 91,199.97 | 68,718.41 | 2,098,564 |
| 2022-08-19 | 96,899.97 | 99,599.97 | 91,799.97 | 94,999.97 | 71,581.68 | 2,695,491 |
| 2022-08-18 | 92,799.97 | 99,999.97 | 92,699.97 | 96,599.97 | 72,787.27 | 5,383,247 |
| 2022-08-17 | 95,399.97 | 98,699.97 | 91,199.97 | 92,599.97 | 69,773.30 | 5,244,457 |
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.