Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 34,749.99 | 34,749.99 | 33,599.99 | 33,899.99 | 25,543.36 | 190,318 |
| 2022-02-18 | 32,499.99 | 37,899.99 | 32,299.99 | 35,299.99 | 26,598.25 | 882,686 |
| 2022-02-17 | 33,749.99 | 34,499.99 | 32,799.99 | 33,149.99 | 24,978.24 | 148,559 |
| 2022-02-16 | 32,599.99 | 33,749.99 | 32,449.99 | 33,749.99 | 25,430.33 | 125,481 |
| 2022-02-15 | 32,599.99 | 33,399.99 | 31,799.99 | 31,899.99 | 24,036.38 | 104,977 |
| 2022-02-14 | 32,099.99 | 33,599.99 | 31,849.99 | 32,949.99 | 24,827.54 | 141,406 |
| 2022-02-11 | 33,549.99 | 34,299.99 | 33,099.99 | 33,449.99 | 25,204.29 | 127,014 |
| 2022-02-10 | 35,799.99 | 36,549.99 | 34,299.99 | 34,449.99 | 25,957.78 | 143,323 |
| 2022-02-09 | 35,199.99 | 35,899.99 | 34,699.99 | 35,749.99 | 26,937.32 | 99,623 |
| 2022-02-08 | 34,949.99 | 35,999.99 | 34,449.99 | 35,049.99 | 26,409.87 | 145,297 |
| 2022-02-07 | 35,749.99 | 35,849.99 | 34,299.99 | 35,099.99 | 26,447.55 | 120,386 |
| 2022-02-04 | 35,999.99 | 36,499.99 | 35,199.99 | 35,899.99 | 27,050.34 | 139,797 |
| 2022-02-03 | 34,449.99 | 36,799.99 | 34,449.99 | 36,499.99 | 27,502.44 | 258,096 |
| 2022-01-28 | 32,149.99 | 34,349.99 | 31,799.99 | 34,249.99 | 25,807.08 | 260,506 |
| 2022-01-27 | 33,899.99 | 34,399.99 | 31,799.99 | 31,949.99 | 24,074.05 | 231,096 |
| 2022-01-26 | 33,799.99 | 34,699.99 | 33,499.99 | 34,049.99 | 25,656.38 | 182,599 |
| 2022-01-25 | 35,749.99 | 36,099.99 | 33,499.99 | 33,849.99 | 25,505.68 | 260,000 |
| 2022-01-24 | 37,799.99 | 38,149.99 | 35,649.99 | 35,699.99 | 26,899.64 | 220,431 |
| 2022-01-21 | 37,999.99 | 39,399.99 | 37,299.99 | 38,199.99 | 28,783.37 | 199,116 |
| 2022-01-20 | 36,449.99 | 38,399.99 | 36,449.99 | 38,149.99 | 28,745.70 | 161,559 |
| 2022-01-19 | 36,299.99 | 37,399.99 | 36,299.99 | 37,199.99 | 28,029.88 | 171,518 |
| 2022-01-18 | 38,249.99 | 39,399.99 | 36,549.99 | 37,399.99 | 28,180.58 | 236,747 |
| 2022-01-17 | 38,049.99 | 39,199.99 | 37,549.99 | 38,249.99 | 28,821.05 | 256,474 |
| 2022-01-14 | 39,499.99 | 39,499.99 | 37,999.99 | 38,149.99 | 28,745.70 | 267,524 |
| 2022-01-13 | 40,399.99 | 41,199.99 | 39,649.99 | 39,649.99 | 29,875.93 | 219,590 |
| 2022-01-12 | 40,099.99 | 41,599.99 | 39,999.99 | 40,749.99 | 30,704.77 | 228,682 |
| 2022-01-11 | 40,149.99 | 40,849.99 | 39,749.99 | 39,999.99 | 30,139.66 | 175,041 |
| 2022-01-10 | 40,449.99 | 40,899.99 | 40,099.99 | 40,299.99 | 30,365.70 | 189,230 |
| 2022-01-07 | 39,699.99 | 41,299.99 | 39,499.99 | 41,299.99 | 31,119.19 | 231,920 |
| 2022-01-06 | 40,749.99 | 41,599.99 | 39,749.99 | 39,849.99 | 30,026.63 | 342,356 |
| 2022-01-05 | 42,799.99 | 42,799.99 | 41,399.99 | 41,399.99 | 31,194.54 | 317,375 |
| 2022-01-04 | 43,249.99 | 43,599.99 | 42,799.99 | 42,849.99 | 32,287.11 | 193,086 |
| 2022-01-03 | 43,699.99 | 43,849.99 | 42,799.99 | 43,399.99 | 32,701.53 | 171,885 |
| 2021-12-30 | 44,449.99 | 44,899.99 | 43,299.99 | 43,399.99 | 32,701.53 | 271,389 |
| 2021-12-29 | 44,299.99 | 44,999.99 | 43,699.99 | 44,499.99 | 33,530.37 | 261,180 |
| 2021-12-28 | 44,149.99 | 44,199.99 | 43,349.99 | 44,049.99 | 33,191.30 | 284,155 |
| 2021-12-27 | 43,799.99 | 44,549.99 | 43,299.99 | 43,999.99 | 33,153.62 | 283,941 |
| 2021-12-24 | 42,599.99 | 44,199.99 | 42,499.99 | 43,299.99 | 32,626.18 | 385,345 |
| 2021-12-23 | 44,299.99 | 44,699.99 | 42,599.99 | 42,599.99 | 32,098.73 | 443,100 |
| 2021-12-22 | 43,549.99 | 45,199.99 | 42,399.99 | 44,549.99 | 33,568.04 | 949,992 |
| 2021-12-21 | 44,849.99 | 45,449.99 | 43,049.99 | 43,149.99 | 32,513.15 | 696,304 |
| 2021-12-20 | 46,299.99 | 47,149.99 | 44,399.99 | 44,599.99 | 33,605.72 | 1,037,304 |
| 2021-12-17 | 49,949.98 | 51,199.98 | 45,849.99 | 46,399.99 | 34,962.00 | 2,242,850 |
| 2021-12-16 | 51,699.98 | 55,799.98 | 49,549.98 | 50,599.98 | 38,126.66 | 4,091,036 |
| 2021-12-15 | 67,299.98 | 70,999.98 | 67,299.98 | 69,099.98 | 52,066.25 | 706,944 |
| 2021-12-14 | 67,799.98 | 71,499.98 | 66,899.98 | 67,799.98 | 51,086.72 | 779,977 |
| 2021-12-13 | 69,399.98 | 71,999.98 | 67,099.98 | 68,099.98 | 51,312.76 | 870,334 |
| 2021-12-10 | 65,399.98 | 74,899.98 | 65,299.98 | 68,599.98 | 51,689.51 | 3,867,406 |
| 2021-12-09 | 58,899.98 | 68,899.98 | 58,699.98 | 66,599.98 | 50,182.53 | 4,168,272 |
| 2021-12-08 | 58,299.98 | 59,399.98 | 57,199.98 | 57,999.98 | 43,702.50 | 404,533 |
| 2021-12-07 | 55,399.98 | 66,999.98 | 54,999.98 | 57,899.98 | 43,627.15 | 2,309,622 |
| 2021-12-06 | 56,099.98 | 58,499.98 | 55,099.98 | 55,299.98 | 41,668.07 | 226,780 |
| 2021-12-03 | 55,199.98 | 56,799.98 | 53,999.98 | 56,599.98 | 42,647.61 | 152,888 |
| 2021-12-02 | 53,399.98 | 58,199.98 | 52,699.98 | 54,999.98 | 41,442.03 | 367,627 |
| 2021-12-01 | 52,999.98 | 53,699.98 | 51,599.98 | 53,399.98 | 40,236.44 | 121,992 |
| 2021-11-30 | 52,999.98 | 55,499.98 | 52,499.98 | 52,599.98 | 39,633.65 | 245,423 |
| 2021-11-29 | 54,899.98 | 55,699.98 | 52,499.98 | 52,999.98 | 39,935.04 | 275,766 |
| 2021-11-26 | 55,099.98 | 58,499.98 | 54,999.98 | 55,899.98 | 42,120.17 | 272,916 |
| 2021-11-25 | 56,499.98 | 56,799.98 | 55,199.98 | 55,399.98 | 41,743.42 | 162,415 |
| 2021-11-24 | 57,299.98 | 58,799.98 | 55,899.98 | 56,499.98 | 42,572.26 | 229,505 |
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.