GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,810.00 | 10,090.00 | 9,630.00 | 9,740.00 | 9,740.00 | 137,767 |
| 2026-07-21 | 10,060.00 | 10,160.00 | 9,250.00 | 9,750.00 | 9,750.00 | 226,902 |
| 2026-07-20 | 10,210.00 | 10,370.00 | 9,950.00 | 10,130.00 | 10,130.00 | 136,333 |
| 2026-07-16 | 10,500.00 | 10,580.00 | 10,090.00 | 10,150.00 | 10,150.00 | 116,431 |
| 2026-07-15 | 10,400.00 | 10,940.00 | 10,400.00 | 10,630.00 | 10,630.00 | 105,757 |
| 2026-07-14 | 10,640.00 | 10,680.00 | 10,000.00 | 10,390.00 | 10,390.00 | 172,609 |
| 2026-07-13 | 11,210.00 | 11,750.00 | 10,500.00 | 10,630.00 | 10,630.00 | 205,888 |
| 2026-07-10 | 11,040.00 | 11,490.00 | 10,840.00 | 11,190.00 | 11,190.00 | 190,165 |
| 2026-07-09 | 10,750.00 | 11,470.00 | 10,500.00 | 10,940.00 | 10,940.00 | 241,895 |
| 2026-07-08 | 11,100.00 | 11,240.00 | 10,530.00 | 10,870.00 | 10,870.00 | 261,575 |
| 2026-07-07 | 11,290.00 | 11,780.00 | 10,810.00 | 11,330.00 | 11,330.00 | 214,831 |
| 2026-07-06 | 11,420.00 | 11,520.00 | 10,350.00 | 11,360.00 | 11,360.00 | 164,809 |
| 2026-07-03 | 11,640.00 | 11,770.00 | 10,800.00 | 11,400.00 | 11,400.00 | 200,066 |
| 2026-07-02 | 11,980.00 | 12,170.00 | 11,410.00 | 11,490.00 | 11,490.00 | 181,059 |
| 2026-07-01 | 12,430.00 | 13,400.00 | 11,870.00 | 12,310.00 | 12,310.00 | 221,351 |
| 2026-06-30 | 12,960.00 | 13,080.00 | 12,180.00 | 12,350.00 | 12,350.00 | 156,303 |
| 2026-06-29 | 11,400.00 | 13,330.00 | 11,370.00 | 12,980.00 | 12,980.00 | 289,839 |
| 2026-06-26 | 11,410.00 | 11,760.00 | 10,880.00 | 11,410.00 | 11,410.00 | 300,861 |
| 2026-06-25 | 12,300.00 | 12,700.00 | 11,330.00 | 11,410.00 | 11,410.00 | 221,820 |
| 2026-06-24 | 11,640.00 | 12,200.00 | 11,350.00 | 12,140.00 | 12,140.00 | 164,251 |
| 2026-06-23 | 12,030.00 | 12,590.00 | 11,530.00 | 11,750.00 | 11,750.00 | 239,142 |
| 2026-06-22 | 12,650.00 | 13,300.00 | 11,880.00 | 12,200.00 | 12,200.00 | 291,427 |
| 2026-06-19 | 13,770.00 | 13,800.00 | 12,690.00 | 13,260.00 | 13,260.00 | 342,084 |
| 2026-06-18 | 15,120.00 | 15,250.00 | 13,810.00 | 13,900.00 | 13,900.00 | 318,818 |
| 2026-06-17 | 14,190.00 | 15,720.00 | 13,420.00 | 14,310.00 | 14,310.00 | 499,104 |
| 2026-06-16 | 13,320.00 | 13,970.00 | 12,920.00 | 13,710.00 | 13,710.00 | 204,395 |
| 2026-06-15 | 14,490.00 | 14,970.00 | 13,050.00 | 13,240.00 | 13,240.00 | 368,052 |
| 2026-06-12 | 13,510.00 | 14,200.00 | 13,150.00 | 13,240.00 | 13,240.00 | 432,866 |
| 2026-06-11 | 12,830.00 | 12,970.00 | 12,280.00 | 12,910.00 | 12,910.00 | 441,706 |
| 2026-06-10 | 12,810.00 | 13,870.00 | 12,640.00 | 13,000.00 | 13,000.00 | 290,552 |
| 2026-06-09 | 11,880.00 | 14,045.00 | 11,010.00 | 13,330.00 | 13,330.00 | 497,241 |
| 2026-06-08 | 12,150.00 | 12,470.00 | 11,620.00 | 11,870.00 | 11,870.00 | 299,428 |
| 2026-06-05 | 13,970.00 | 13,970.00 | 13,120.00 | 13,200.00 | 13,200.00 | 229,651 |
| 2026-06-04 | 13,560.00 | 14,390.00 | 13,250.00 | 13,760.00 | 13,760.00 | 220,780 |
| 2026-06-02 | 13,850.00 | 14,290.00 | 12,900.00 | 13,850.00 | 13,850.00 | 294,940 |
| 2026-06-01 | 14,680.00 | 15,110.00 | 14,230.00 | 14,560.00 | 14,560.00 | 292,164 |
| 2026-05-29 | 15,840.00 | 16,040.00 | 14,560.00 | 15,020.00 | 15,020.00 | 314,113 |
| 2026-05-28 | 16,410.00 | 16,430.00 | 15,000.00 | 15,850.00 | 15,850.00 | 256,477 |
| 2026-05-27 | 16,950.00 | 17,600.00 | 16,260.00 | 16,300.00 | 16,300.00 | 242,701 |
| 2026-05-26 | 17,300.00 | 18,890.00 | 16,870.00 | 16,920.00 | 16,920.00 | 301,580 |
| 2026-05-22 | 16,660.00 | 17,800.00 | 16,640.00 | 16,890.00 | 16,890.00 | 343,251 |
| 2026-05-21 | 17,060.00 | 17,780.00 | 16,650.00 | 16,660.00 | 16,660.00 | 219,506 |
| 2026-05-20 | 17,730.00 | 17,730.00 | 16,100.00 | 17,040.00 | 17,040.00 | 249,932 |
| 2026-05-19 | 19,400.00 | 19,420.00 | 17,370.00 | 17,950.00 | 17,950.00 | 336,966 |
| 2026-05-18 | 17,300.00 | 18,810.00 | 16,700.00 | 18,310.00 | 18,310.00 | 357,713 |
| 2026-05-15 | 18,900.00 | 19,000.00 | 17,700.00 | 18,180.00 | 18,180.00 | 407,228 |
| 2026-05-14 | 18,950.00 | 19,340.00 | 18,570.00 | 19,100.00 | 19,100.00 | 278,354 |
| 2026-05-13 | 20,500.00 | 20,650.00 | 19,260.00 | 19,410.00 | 19,410.00 | 273,065 |
| 2026-05-12 | 19,740.00 | 22,150.00 | 19,740.00 | 20,300.00 | 20,300.00 | 467,657 |
| 2026-05-11 | 20,850.00 | 21,100.00 | 19,720.00 | 20,100.00 | 20,100.00 | 458,074 |
| 2026-05-08 | 21,800.00 | 22,650.00 | 20,800.00 | 21,400.00 | 21,400.00 | 209,829 |
| 2026-05-07 | 22,000.00 | 22,300.00 | 21,150.00 | 21,200.00 | 21,200.00 | 268,222 |
| 2026-05-06 | 23,100.00 | 23,350.00 | 22,350.00 | 22,500.00 | 22,500.00 | 245,397 |
| 2026-05-04 | 24,200.00 | 24,200.00 | 23,150.00 | 23,300.00 | 23,300.00 | 168,715 |
| 2026-04-30 | 24,900.00 | 25,050.00 | 23,700.00 | 23,800.00 | 23,800.00 | 194,205 |
| 2026-04-29 | 26,850.00 | 27,100.00 | 24,750.00 | 25,000.00 | 25,000.00 | 287,715 |
| 2026-04-28 | 25,050.00 | 25,650.00 | 24,700.00 | 25,000.00 | 25,000.00 | 206,351 |
| 2026-04-27 | 24,300.00 | 26,050.00 | 24,150.00 | 25,350.00 | 25,350.00 | 271,936 |
| 2026-04-24 | 24,000.00 | 24,750.00 | 22,650.00 | 24,400.00 | 24,400.00 | 176,906 |
| 2026-04-23 | 22,900.00 | 24,550.00 | 22,400.00 | 24,250.00 | 24,250.00 | 402,222 |
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.