Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12,870.00 | 12,870.00 | 12,570.00 | 12,770.00 | 12,770.00 | 64,221 |
| 2024-10-29 | 12,670.00 | 12,880.00 | 12,510.00 | 12,850.00 | 12,850.00 | 69,389 |
| 2024-10-28 | 12,130.00 | 12,760.00 | 12,130.00 | 12,670.00 | 12,670.00 | 85,844 |
| 2024-10-25 | 12,670.00 | 12,670.00 | 12,020.00 | 12,200.00 | 12,200.00 | 183,655 |
| 2024-10-24 | 13,320.00 | 13,320.00 | 12,670.00 | 12,690.00 | 12,690.00 | 117,565 |
| 2024-10-23 | 13,000.00 | 13,400.00 | 12,800.00 | 13,200.00 | 13,200.00 | 104,293 |
| 2024-10-22 | 13,450.00 | 13,600.00 | 12,810.00 | 12,880.00 | 12,880.00 | 166,982 |
| 2024-10-21 | 13,580.00 | 13,740.00 | 13,520.00 | 13,530.00 | 13,530.00 | 58,605 |
| 2024-10-18 | 13,800.00 | 13,980.00 | 13,500.00 | 13,580.00 | 13,580.00 | 102,867 |
| 2024-10-17 | 13,990.00 | 14,000.00 | 13,630.00 | 13,820.00 | 13,820.00 | 81,094 |
| 2024-10-16 | 13,900.00 | 13,940.00 | 13,630.00 | 13,650.00 | 13,650.00 | 114,743 |
| 2024-10-15 | 14,130.00 | 14,190.00 | 13,920.00 | 13,970.00 | 13,970.00 | 101,860 |
| 2024-10-14 | 13,930.00 | 14,950.00 | 13,920.00 | 14,120.00 | 14,120.00 | 223,237 |
| 2024-10-11 | 14,060.00 | 14,080.00 | 13,900.00 | 13,910.00 | 13,910.00 | 94,892 |
| 2024-10-10 | 14,100.00 | 14,220.00 | 13,830.00 | 13,920.00 | 13,920.00 | 105,660 |
| 2024-10-08 | 14,250.00 | 14,340.00 | 14,100.00 | 14,100.00 | 14,100.00 | 86,691 |
| 2024-10-07 | 14,460.00 | 14,490.00 | 14,290.00 | 14,310.00 | 14,310.00 | 74,588 |
| 2024-10-04 | 14,360.00 | 14,750.00 | 14,210.00 | 14,410.00 | 14,410.00 | 106,727 |
| 2024-10-02 | 14,410.00 | 14,480.00 | 14,100.00 | 14,220.00 | 14,220.00 | 88,546 |
| 2024-09-30 | 14,500.00 | 16,000.00 | 14,130.00 | 14,510.00 | 14,510.00 | 678,834 |
| 2024-09-27 | 14,290.00 | 14,590.00 | 14,280.00 | 14,350.00 | 14,350.00 | 97,947 |
| 2024-09-26 | 14,300.00 | 14,400.00 | 14,050.00 | 14,290.00 | 14,290.00 | 79,922 |
| 2024-09-25 | 14,550.00 | 14,770.00 | 14,050.00 | 14,050.00 | 14,050.00 | 79,202 |
| 2024-09-24 | 14,250.00 | 14,670.00 | 14,250.00 | 14,410.00 | 14,410.00 | 49,696 |
| 2024-09-23 | 14,460.00 | 14,600.00 | 14,260.00 | 14,310.00 | 14,310.00 | 58,973 |
| 2024-09-20 | 14,500.00 | 14,500.00 | 14,300.00 | 14,490.00 | 14,490.00 | 94,747 |
| 2024-09-19 | 14,000.00 | 14,440.00 | 13,980.00 | 14,300.00 | 14,300.00 | 108,686 |
| 2024-09-13 | 13,600.00 | 14,100.00 | 13,510.00 | 14,100.00 | 14,100.00 | 115,246 |
| 2024-09-12 | 13,600.00 | 13,860.00 | 13,490.00 | 13,570.00 | 13,570.00 | 118,902 |
| 2024-09-11 | 13,940.00 | 14,180.00 | 13,500.00 | 13,510.00 | 13,510.00 | 103,496 |
| 2024-09-10 | 14,100.00 | 14,400.00 | 13,900.00 | 13,940.00 | 13,940.00 | 63,816 |
| 2024-09-09 | 13,630.00 | 14,100.00 | 13,600.00 | 14,080.00 | 14,080.00 | 89,841 |
| 2024-09-06 | 13,830.00 | 14,110.00 | 13,600.00 | 13,870.00 | 13,870.00 | 142,689 |
| 2024-09-05 | 14,180.00 | 14,340.00 | 13,980.00 | 14,130.00 | 14,130.00 | 109,062 |
| 2024-09-04 | 14,400.00 | 14,490.00 | 14,110.00 | 14,180.00 | 14,180.00 | 166,710 |
| 2024-09-03 | 15,020.00 | 15,080.00 | 14,820.00 | 14,820.00 | 14,820.00 | 74,698 |
| 2024-09-02 | 15,210.00 | 15,260.00 | 14,860.00 | 14,920.00 | 14,920.00 | 122,325 |
| 2024-08-30 | 14,890.00 | 15,190.00 | 14,800.00 | 15,180.00 | 15,180.00 | 95,627 |
| 2024-08-29 | 14,950.00 | 15,250.00 | 14,750.00 | 14,830.00 | 14,830.00 | 136,485 |
| 2024-08-28 | 15,130.00 | 15,200.00 | 14,990.00 | 15,000.00 | 15,000.00 | 133,155 |
| 2024-08-27 | 15,300.00 | 15,460.00 | 15,070.00 | 15,100.00 | 15,100.00 | 115,144 |
| 2024-08-26 | 15,130.00 | 15,560.00 | 15,100.00 | 15,110.00 | 15,110.00 | 133,528 |
| 2024-08-23 | 15,150.00 | 15,360.00 | 15,050.00 | 15,130.00 | 15,130.00 | 110,275 |
| 2024-08-22 | 15,770.00 | 15,770.00 | 15,120.00 | 15,220.00 | 15,220.00 | 179,903 |
| 2024-08-21 | 15,950.00 | 15,990.00 | 15,500.00 | 15,640.00 | 15,640.00 | 198,163 |
| 2024-08-20 | 16,020.00 | 16,130.00 | 15,860.00 | 15,890.00 | 15,890.00 | 178,691 |
| 2024-08-19 | 16,000.00 | 16,320.00 | 15,750.00 | 15,950.00 | 15,950.00 | 313,946 |
| 2024-08-16 | 16,010.00 | 16,010.00 | 15,600.00 | 15,750.00 | 15,750.00 | 195,569 |
| 2024-08-14 | 16,110.00 | 17,650.00 | 15,700.00 | 15,720.00 | 15,720.00 | 1,248,408 |
| 2024-08-12 | 15,690.00 | 16,280.00 | 15,600.00 | 15,750.00 | 15,750.00 | 253,971 |
| 2024-08-09 | 16,000.00 | 16,410.00 | 15,580.00 | 15,630.00 | 15,630.00 | 403,531 |
| 2024-08-08 | 16,000.00 | 18,100.00 | 15,520.00 | 15,660.00 | 15,660.00 | 1,847,547 |
| 2024-08-07 | 15,150.00 | 16,620.00 | 15,070.00 | 16,300.00 | 16,300.00 | 396,986 |
| 2024-08-06 | 13,990.00 | 15,380.00 | 13,950.00 | 15,150.00 | 15,150.00 | 314,273 |
| 2024-08-05 | 15,600.00 | 15,690.00 | 13,010.00 | 13,670.00 | 13,670.00 | 405,423 |
| 2024-08-02 | 16,180.00 | 16,180.00 | 15,740.00 | 15,750.00 | 15,750.00 | 159,256 |
| 2024-08-01 | 16,250.00 | 16,500.00 | 16,220.00 | 16,300.00 | 16,300.00 | 102,897 |
| 2024-07-31 | 16,380.00 | 16,860.00 | 16,100.00 | 16,270.00 | 16,270.00 | 163,190 |
| 2024-07-30 | 16,850.00 | 17,070.00 | 16,270.00 | 16,400.00 | 16,400.00 | 234,921 |
| 2024-07-29 | 16,230.00 | 17,500.00 | 16,200.00 | 16,990.00 | 16,990.00 | 764,606 |
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.