Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 10,280.00 | 10,750.00 | 10,280.00 | 10,310.00 | 10,310.00 | 59,082 |
| 2025-01-24 | 10,300.00 | 10,750.00 | 10,270.00 | 10,280.00 | 10,280.00 | 96,919 |
| 2025-01-23 | 10,750.00 | 10,750.00 | 10,290.00 | 10,300.00 | 10,300.00 | 118,929 |
| 2025-01-22 | 10,640.00 | 10,840.00 | 10,570.00 | 10,600.00 | 10,600.00 | 125,865 |
| 2025-01-21 | 11,050.00 | 12,490.00 | 10,700.00 | 10,720.00 | 10,720.00 | 936,381 |
| 2025-01-20 | 10,400.00 | 10,770.00 | 10,370.00 | 10,660.00 | 10,660.00 | 88,238 |
| 2025-01-17 | 10,800.00 | 10,830.00 | 10,330.00 | 10,400.00 | 10,400.00 | 79,029 |
| 2025-01-16 | 10,670.00 | 10,900.00 | 10,670.00 | 10,750.00 | 10,750.00 | 48,500 |
| 2025-01-15 | 11,000.00 | 11,000.00 | 10,610.00 | 10,620.00 | 10,620.00 | 79,211 |
| 2025-01-14 | 11,030.00 | 11,450.00 | 10,850.00 | 10,920.00 | 10,920.00 | 95,987 |
| 2025-01-13 | 10,950.00 | 11,280.00 | 10,790.00 | 10,980.00 | 10,980.00 | 130,824 |
| 2025-01-10 | 11,150.00 | 11,150.00 | 10,860.00 | 10,950.00 | 10,950.00 | 47,249 |
| 2025-01-09 | 10,930.00 | 11,080.00 | 10,840.00 | 11,060.00 | 11,060.00 | 59,431 |
| 2025-01-08 | 11,060.00 | 11,200.00 | 10,900.00 | 10,960.00 | 10,960.00 | 74,639 |
| 2025-01-07 | 11,130.00 | 11,230.00 | 10,920.00 | 10,950.00 | 10,950.00 | 70,623 |
| 2025-01-06 | 10,800.00 | 11,160.00 | 10,690.00 | 11,140.00 | 11,140.00 | 97,599 |
| 2025-01-03 | 10,610.00 | 10,850.00 | 10,610.00 | 10,800.00 | 10,800.00 | 75,479 |
| 2025-01-02 | 10,560.00 | 10,780.00 | 10,440.00 | 10,650.00 | 10,650.00 | 79,381 |
| 2024-12-30 | 10,040.00 | 10,530.00 | 10,000.00 | 10,430.00 | 10,430.00 | 92,064 |
| 2024-12-27 | 10,180.00 | 10,290.00 | 9,980.00 | 10,030.00 | 10,030.00 | 76,209 |
| 2024-12-26 | 10,270.00 | 10,470.00 | 10,190.00 | 10,200.00 | 10,200.00 | 63,459 |
| 2024-12-24 | 10,510.00 | 10,700.00 | 10,270.00 | 10,270.00 | 10,270.00 | 67,425 |
| 2024-12-23 | 10,100.00 | 10,720.00 | 10,030.00 | 10,500.00 | 10,500.00 | 144,295 |
| 2024-12-20 | 10,440.00 | 10,440.00 | 10,000.00 | 10,000.00 | 10,000.00 | 136,956 |
| 2024-12-19 | 10,400.00 | 10,570.00 | 10,380.00 | 10,440.00 | 10,440.00 | 100,992 |
| 2024-12-18 | 10,650.00 | 10,770.00 | 10,580.00 | 10,720.00 | 10,720.00 | 94,808 |
| 2024-12-17 | 11,100.00 | 11,200.00 | 10,640.00 | 10,650.00 | 10,650.00 | 208,032 |
| 2024-12-16 | 11,300.00 | 11,560.00 | 10,930.00 | 10,970.00 | 10,970.00 | 185,141 |
| 2024-12-13 | 10,930.00 | 11,470.00 | 10,800.00 | 11,130.00 | 11,130.00 | 307,943 |
| 2024-12-12 | 11,300.00 | 11,560.00 | 10,360.00 | 10,770.00 | 10,770.00 | 939,785 |
| 2024-12-11 | 11,170.00 | 11,740.00 | 11,130.00 | 11,400.00 | 11,400.00 | 98,144 |
| 2024-12-10 | 10,610.00 | 11,240.00 | 10,610.00 | 11,170.00 | 11,170.00 | 84,867 |
| 2024-12-09 | 11,550.00 | 11,550.00 | 10,500.00 | 10,570.00 | 10,570.00 | 219,124 |
| 2024-12-06 | 12,060.00 | 12,080.00 | 11,600.00 | 11,650.00 | 11,650.00 | 124,995 |
| 2024-12-05 | 12,050.00 | 12,160.00 | 11,830.00 | 11,950.00 | 11,950.00 | 62,899 |
| 2024-12-04 | 12,000.00 | 12,260.00 | 12,000.00 | 12,140.00 | 12,140.00 | 111,033 |
| 2024-12-03 | 12,450.00 | 12,500.00 | 12,230.00 | 12,380.00 | 12,380.00 | 62,757 |
| 2024-12-02 | 13,470.00 | 13,700.00 | 12,200.00 | 12,270.00 | 12,270.00 | 340,655 |
| 2024-11-29 | 12,920.00 | 13,370.00 | 12,800.00 | 13,200.00 | 13,200.00 | 178,563 |
| 2024-11-28 | 12,930.00 | 13,480.00 | 12,710.00 | 12,950.00 | 12,950.00 | 126,578 |
| 2024-11-27 | 12,720.00 | 12,850.00 | 12,540.00 | 12,810.00 | 12,810.00 | 65,351 |
| 2024-11-26 | 12,610.00 | 12,800.00 | 12,500.00 | 12,740.00 | 12,740.00 | 61,226 |
| 2024-11-25 | 12,080.00 | 12,900.00 | 12,080.00 | 12,610.00 | 12,610.00 | 96,381 |
| 2024-11-22 | 11,750.00 | 12,340.00 | 11,710.00 | 12,180.00 | 12,180.00 | 100,866 |
| 2024-11-21 | 11,580.00 | 11,950.00 | 11,520.00 | 11,750.00 | 11,750.00 | 60,354 |
| 2024-11-20 | 11,800.00 | 11,890.00 | 11,570.00 | 11,700.00 | 11,700.00 | 62,852 |
| 2024-11-19 | 11,580.00 | 12,000.00 | 11,470.00 | 11,800.00 | 11,800.00 | 106,462 |
| 2024-11-18 | 11,440.00 | 11,670.00 | 11,260.00 | 11,550.00 | 11,550.00 | 86,131 |
| 2024-11-15 | 11,110.00 | 11,500.00 | 11,110.00 | 11,450.00 | 11,450.00 | 89,517 |
| 2024-11-14 | 11,550.00 | 11,640.00 | 11,270.00 | 11,270.00 | 11,270.00 | 83,378 |
| 2024-11-13 | 11,490.00 | 11,700.00 | 11,110.00 | 11,330.00 | 11,330.00 | 117,106 |
| 2024-11-12 | 12,050.00 | 12,210.00 | 11,300.00 | 11,490.00 | 11,490.00 | 167,654 |
| 2024-11-11 | 12,570.00 | 12,650.00 | 11,950.00 | 12,110.00 | 12,110.00 | 154,742 |
| 2024-11-08 | 13,000.00 | 13,070.00 | 12,630.00 | 12,690.00 | 12,690.00 | 86,803 |
| 2024-11-07 | 13,100.00 | 13,140.00 | 12,600.00 | 12,720.00 | 12,720.00 | 84,812 |
| 2024-11-06 | 13,090.00 | 13,370.00 | 13,000.00 | 13,190.00 | 13,190.00 | 74,634 |
| 2024-11-05 | 13,080.00 | 13,290.00 | 12,930.00 | 13,100.00 | 13,100.00 | 39,282 |
| 2024-11-04 | 12,620.00 | 13,290.00 | 12,620.00 | 13,150.00 | 13,150.00 | 113,962 |
| 2024-11-01 | 12,870.00 | 12,870.00 | 12,540.00 | 12,770.00 | 12,770.00 | 50,045 |
| 2024-10-31 | 12,650.00 | 12,900.00 | 12,330.00 | 12,900.00 | 12,900.00 | 78,091 |
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.