Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 78,599.98 | 97,599.97 | 77,899.98 | 94,599.97 | 71,280.28 | 10,743,604 |
| 2022-08-12 | 74,299.98 | 85,999.97 | 72,799.98 | 77,899.98 | 58,696.98 | 10,912,054 |
| 2022-08-11 | 64,399.98 | 69,699.98 | 63,799.98 | 69,699.98 | 52,518.35 | 2,919,403 |
| 2022-08-10 | 63,299.98 | 65,899.98 | 63,099.98 | 63,799.98 | 48,072.75 | 769,078 |
| 2022-08-09 | 63,499.98 | 64,799.98 | 62,299.98 | 63,799.98 | 48,072.75 | 708,819 |
| 2022-08-08 | 67,099.98 | 67,899.98 | 63,799.98 | 64,399.98 | 48,524.85 | 983,528 |
| 2022-08-05 | 66,899.98 | 69,599.98 | 65,999.98 | 66,399.98 | 50,031.83 | 1,863,540 |
| 2022-08-04 | 62,899.98 | 72,699.98 | 62,099.98 | 66,399.98 | 50,031.83 | 7,496,899 |
| 2022-08-03 | 59,499.98 | 64,099.98 | 58,899.98 | 63,299.98 | 47,696.00 | 1,532,852 |
| 2022-08-02 | 61,099.98 | 64,799.98 | 59,499.98 | 59,599.98 | 44,908.09 | 1,655,200 |
| 2022-08-01 | 61,799.98 | 62,499.98 | 60,299.98 | 60,599.98 | 45,661.58 | 984,346 |
| 2022-07-29 | 58,699.98 | 62,899.98 | 58,199.98 | 62,899.98 | 47,394.61 | 1,266,601 |
| 2022-07-28 | 59,399.98 | 62,199.98 | 58,199.98 | 58,599.98 | 44,154.60 | 1,626,129 |
| 2022-07-27 | 57,999.98 | 60,599.98 | 57,899.98 | 59,299.98 | 44,682.04 | 879,008 |
| 2022-07-26 | 60,499.98 | 61,699.98 | 58,499.98 | 58,499.98 | 44,079.25 | 1,216,662 |
| 2022-07-25 | 58,699.98 | 61,299.98 | 57,399.98 | 61,199.98 | 46,113.67 | 1,405,812 |
| 2022-07-22 | 62,099.98 | 62,199.98 | 58,899.98 | 60,799.98 | 45,812.28 | 1,744,661 |
| 2022-07-21 | 59,699.98 | 62,199.98 | 57,499.98 | 60,799.98 | 45,812.28 | 2,786,928 |
| 2022-07-20 | 59,999.98 | 65,199.98 | 59,299.98 | 60,799.98 | 45,812.28 | 6,733,778 |
| 2022-07-19 | 58,599.98 | 62,399.98 | 55,699.98 | 58,299.98 | 43,928.55 | 8,726,958 |
| 2022-07-18 | 45,499.99 | 54,199.98 | 43,849.99 | 54,199.98 | 40,839.23 | 4,557,943 |
| 2022-07-15 | 42,599.99 | 43,199.99 | 41,599.99 | 41,699.99 | 31,420.59 | 231,376 |
| 2022-07-14 | 41,699.99 | 42,399.99 | 40,149.99 | 41,999.99 | 31,646.64 | 214,987 |
| 2022-07-13 | 40,899.99 | 42,899.99 | 40,899.99 | 41,449.99 | 31,232.22 | 233,643 |
| 2022-07-12 | 40,999.99 | 41,499.99 | 40,499.99 | 40,949.99 | 30,855.47 | 162,862 |
| 2022-07-11 | 40,399.99 | 42,349.99 | 40,149.99 | 41,699.99 | 31,420.59 | 322,631 |
| 2022-07-08 | 40,499.99 | 41,549.99 | 40,049.99 | 40,399.99 | 30,441.05 | 178,407 |
| 2022-07-07 | 39,299.99 | 40,599.99 | 38,799.99 | 40,299.99 | 30,365.70 | 162,533 |
| 2022-07-06 | 39,299.99 | 40,349.99 | 38,649.99 | 38,799.99 | 29,235.47 | 175,465 |
| 2022-07-05 | 37,349.99 | 39,699.99 | 37,349.99 | 39,199.99 | 29,536.86 | 180,972 |
| 2022-07-04 | 36,899.99 | 37,949.99 | 36,849.99 | 37,449.99 | 28,218.25 | 130,998 |
| 2022-07-01 | 38,749.99 | 39,299.99 | 36,649.99 | 36,749.99 | 27,690.81 | 201,489 |
| 2022-06-30 | 38,799.99 | 40,099.99 | 38,349.99 | 38,599.99 | 29,084.77 | 152,087 |
| 2022-06-29 | 39,199.99 | 39,499.99 | 38,649.99 | 38,949.99 | 29,348.49 | 136,976 |
| 2022-06-28 | 39,999.99 | 40,699.99 | 39,349.99 | 39,999.99 | 30,139.66 | 135,292 |
| 2022-06-27 | 39,099.99 | 40,449.99 | 38,499.99 | 39,799.99 | 29,988.96 | 194,236 |
| 2022-06-24 | 36,849.99 | 38,849.99 | 36,849.99 | 38,749.99 | 29,197.79 | 222,149 |
| 2022-06-23 | 39,099.99 | 40,299.99 | 36,749.99 | 36,799.99 | 27,728.48 | 318,759 |
| 2022-06-22 | 40,299.99 | 41,399.99 | 39,549.99 | 39,549.99 | 29,800.58 | 385,517 |
| 2022-06-21 | 38,199.99 | 39,649.99 | 38,199.99 | 39,249.99 | 29,574.54 | 192,440 |
| 2022-06-20 | 40,399.99 | 40,749.99 | 38,149.99 | 38,349.99 | 28,896.39 | 266,489 |
| 2022-06-17 | 39,599.99 | 40,699.99 | 39,549.99 | 40,399.99 | 30,441.05 | 189,596 |
| 2022-06-16 | 42,399.99 | 43,249.99 | 40,799.99 | 40,949.99 | 30,855.47 | 277,677 |
| 2022-06-15 | 41,999.99 | 42,749.99 | 40,699.99 | 41,749.99 | 31,458.27 | 362,328 |
| 2022-06-14 | 41,949.99 | 43,199.99 | 41,799.99 | 42,399.99 | 31,948.03 | 293,835 |
| 2022-06-13 | 43,099.99 | 44,199.99 | 42,599.99 | 42,899.99 | 32,324.78 | 355,887 |
| 2022-06-10 | 44,749.99 | 45,799.99 | 44,399.99 | 44,599.99 | 33,605.72 | 317,790 |
| 2022-06-09 | 46,249.99 | 46,399.99 | 44,999.99 | 45,549.99 | 34,321.53 | 515,442 |
| 2022-06-08 | 48,299.98 | 48,399.98 | 46,599.99 | 46,699.99 | 35,188.05 | 493,462 |
| 2022-06-07 | 47,449.99 | 52,099.98 | 47,149.99 | 48,249.98 | 36,355.96 | 3,334,365 |
| 2022-06-03 | 47,899.98 | 48,549.98 | 46,499.99 | 46,749.99 | 35,225.72 | 391,125 |
| 2022-06-02 | 46,599.99 | 48,999.98 | 46,199.99 | 47,599.98 | 35,866.19 | 599,544 |
| 2022-05-31 | 46,749.99 | 46,799.99 | 45,799.99 | 46,699.99 | 35,188.05 | 234,200 |
| 2022-05-30 | 46,199.99 | 47,099.99 | 46,099.99 | 46,399.99 | 34,962.00 | 278,545 |
| 2022-05-27 | 47,349.99 | 47,599.98 | 45,249.99 | 45,649.99 | 34,396.88 | 448,468 |
| 2022-05-26 | 45,099.99 | 46,699.99 | 44,849.99 | 46,099.99 | 34,735.95 | 385,990 |
| 2022-05-25 | 45,449.99 | 46,449.99 | 44,499.99 | 44,749.99 | 33,718.74 | 348,054 |
| 2022-05-24 | 47,649.99 | 48,199.98 | 45,149.99 | 45,199.99 | 34,057.81 | 511,308 |
| 2022-05-23 | 45,599.99 | 48,349.98 | 45,249.99 | 47,199.99 | 35,564.79 | 899,345 |
| 2022-05-20 | 44,799.99 | 46,299.99 | 44,699.99 | 45,599.99 | 34,359.21 | 445,710 |
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.