Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 44,949.99 | 45,699.99 | 43,799.99 | 44,349.99 | 33,417.34 | 521,143 |
| 2022-05-18 | 47,599.98 | 47,799.99 | 46,249.99 | 46,349.99 | 34,924.33 | 443,862 |
| 2022-05-17 | 46,049.99 | 48,499.98 | 45,699.99 | 47,299.99 | 35,640.14 | 1,111,455 |
| 2022-05-16 | 46,799.99 | 48,099.98 | 45,949.99 | 45,999.99 | 34,660.60 | 711,706 |
| 2022-05-13 | 48,849.98 | 49,199.98 | 45,699.99 | 47,049.99 | 35,451.77 | 1,444,992 |
| 2022-05-12 | 50,399.98 | 51,299.98 | 47,799.99 | 48,049.98 | 36,205.26 | 1,606,601 |
| 2022-05-11 | 43,149.99 | 52,499.98 | 42,849.99 | 51,499.98 | 38,804.81 | 6,266,730 |
| 2022-05-10 | 41,999.99 | 44,649.99 | 41,999.99 | 43,199.99 | 32,550.83 | 711,192 |
| 2022-05-09 | 44,999.99 | 45,299.99 | 42,199.99 | 42,699.99 | 32,174.08 | 513,852 |
| 2022-05-06 | 42,849.99 | 47,599.98 | 42,449.99 | 45,399.99 | 34,208.51 | 1,934,641 |
| 2022-05-04 | 45,499.99 | 45,599.99 | 43,199.99 | 43,499.99 | 32,776.88 | 238,354 |
| 2022-05-03 | 44,449.99 | 46,799.99 | 44,349.99 | 44,949.99 | 33,869.44 | 531,329 |
| 2022-05-02 | 44,349.99 | 45,449.99 | 44,049.99 | 44,449.99 | 33,492.69 | 292,169 |
| 2022-04-29 | 43,499.99 | 44,999.99 | 43,149.99 | 44,999.99 | 33,907.11 | 375,749 |
| 2022-04-28 | 41,449.99 | 47,499.99 | 41,449.99 | 43,449.99 | 32,739.20 | 2,111,704 |
| 2022-04-27 | 40,999.99 | 42,149.99 | 40,699.99 | 41,449.99 | 31,232.22 | 151,704 |
| 2022-04-26 | 41,349.99 | 42,699.99 | 41,199.99 | 41,899.99 | 31,571.29 | 194,380 |
| 2022-04-25 | 40,499.99 | 41,949.99 | 40,499.99 | 41,149.99 | 31,006.17 | 185,581 |
| 2022-04-22 | 42,749.99 | 42,899.99 | 41,549.99 | 41,649.99 | 31,382.92 | 273,212 |
| 2022-04-21 | 43,099.99 | 43,799.99 | 42,749.99 | 43,149.99 | 32,513.15 | 148,352 |
| 2022-04-20 | 43,999.99 | 44,149.99 | 42,949.99 | 43,099.99 | 32,475.48 | 159,265 |
| 2022-04-19 | 42,499.99 | 44,399.99 | 42,449.99 | 43,949.99 | 33,115.95 | 276,176 |
| 2022-04-18 | 43,099.99 | 43,299.99 | 42,099.99 | 42,449.99 | 31,985.71 | 211,797 |
| 2022-04-15 | 44,199.99 | 44,849.99 | 43,349.99 | 43,449.99 | 32,739.20 | 240,417 |
| 2022-04-14 | 44,249.99 | 45,449.99 | 44,199.99 | 44,649.99 | 33,643.39 | 307,012 |
| 2022-04-13 | 42,699.99 | 45,799.99 | 42,699.99 | 44,099.99 | 33,228.97 | 681,247 |
| 2022-04-12 | 42,499.99 | 43,799.99 | 42,049.99 | 43,049.99 | 32,437.80 | 327,802 |
| 2022-04-11 | 46,599.99 | 46,849.99 | 43,149.99 | 43,249.99 | 32,588.50 | 478,202 |
| 2022-04-08 | 46,299.99 | 47,649.99 | 45,249.99 | 46,549.99 | 35,075.02 | 542,996 |
| 2022-04-07 | 44,499.99 | 48,399.98 | 44,449.99 | 46,299.99 | 34,886.65 | 1,541,310 |
| 2022-04-06 | 46,749.99 | 47,299.99 | 45,149.99 | 45,199.99 | 34,057.81 | 536,840 |
| 2022-04-05 | 48,499.98 | 48,599.98 | 46,899.99 | 47,399.99 | 35,715.49 | 780,974 |
| 2022-04-04 | 47,049.99 | 48,849.98 | 46,299.99 | 48,499.98 | 36,544.33 | 1,360,134 |
| 2022-04-01 | 45,749.99 | 50,599.98 | 45,749.99 | 46,799.99 | 35,263.40 | 4,541,710 |
| 2022-03-31 | 44,149.99 | 48,299.98 | 43,799.99 | 45,499.99 | 34,283.86 | 2,493,500 |
| 2022-03-30 | 45,749.99 | 47,199.99 | 44,149.99 | 44,399.99 | 33,455.02 | 1,226,759 |
| 2022-03-29 | 40,799.99 | 48,499.98 | 40,499.99 | 45,749.99 | 34,472.23 | 5,752,120 |
| 2022-03-28 | 41,099.99 | 42,199.99 | 40,499.99 | 40,499.99 | 30,516.40 | 301,601 |
| 2022-03-25 | 43,049.99 | 43,149.99 | 41,449.99 | 41,449.99 | 31,232.22 | 481,367 |
| 2022-03-24 | 43,749.99 | 43,899.99 | 42,199.99 | 42,899.99 | 32,324.78 | 408,321 |
| 2022-03-23 | 44,399.99 | 45,649.99 | 43,749.99 | 43,749.99 | 32,965.25 | 650,455 |
| 2022-03-22 | 44,099.99 | 45,099.99 | 43,099.99 | 43,949.99 | 33,115.95 | 497,079 |
| 2022-03-21 | 45,699.99 | 46,199.99 | 43,999.99 | 44,099.99 | 33,228.97 | 417,761 |
| 2022-03-18 | 46,399.99 | 46,799.99 | 44,899.99 | 45,349.99 | 34,170.83 | 526,482 |
| 2022-03-17 | 47,599.98 | 48,399.98 | 46,199.99 | 46,199.99 | 34,811.30 | 1,023,980 |
| 2022-03-16 | 46,699.99 | 49,499.98 | 46,099.99 | 46,899.99 | 35,338.75 | 1,755,869 |
| 2022-03-15 | 45,799.99 | 52,099.98 | 45,549.99 | 46,199.99 | 34,811.30 | 4,855,413 |
| 2022-03-14 | 41,999.99 | 50,899.98 | 41,449.99 | 46,949.99 | 35,376.42 | 7,666,104 |
| 2022-03-11 | 43,449.99 | 44,549.99 | 41,199.99 | 41,749.99 | 31,458.27 | 929,581 |
| 2022-03-10 | 42,849.99 | 46,499.99 | 42,849.99 | 43,799.99 | 33,002.92 | 1,948,138 |
| 2022-03-08 | 46,049.99 | 46,899.99 | 43,149.99 | 43,149.99 | 32,513.15 | 1,881,187 |
| 2022-03-07 | 45,399.99 | 51,799.98 | 44,749.99 | 46,799.99 | 35,263.40 | 7,018,622 |
| 2022-03-04 | 37,099.99 | 47,649.99 | 36,249.99 | 46,099.99 | 34,735.95 | 10,243,320 |
| 2022-03-03 | 35,949.99 | 37,999.99 | 35,749.99 | 37,199.99 | 28,029.88 | 477,477 |
| 2022-03-02 | 33,849.99 | 36,749.99 | 33,749.99 | 36,149.99 | 27,238.71 | 622,371 |
| 2022-02-28 | 34,799.99 | 35,149.99 | 33,649.99 | 34,199.99 | 25,769.41 | 265,470 |
| 2022-02-25 | 35,999.99 | 36,599.99 | 34,099.99 | 35,149.99 | 26,485.22 | 477,581 |
| 2022-02-24 | 34,299.99 | 38,599.99 | 34,199.99 | 34,249.99 | 25,807.08 | 1,697,222 |
| 2022-02-23 | 32,799.99 | 39,199.99 | 32,749.99 | 35,049.99 | 26,409.87 | 2,633,408 |
| 2022-02-22 | 32,899.99 | 33,299.99 | 31,749.99 | 31,899.99 | 24,036.38 | 271,371 |
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.