GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 22,900.00 | 24,550.00 | 22,400.00 | 24,250.00 | 24,250.00 | 402,222 |
| 2026-04-22 | 24,600.00 | 24,800.00 | 22,150.00 | 23,250.00 | 23,250.00 | 551,499 |
| 2026-04-21 | 25,700.00 | 25,950.00 | 25,000.00 | 25,050.00 | 25,050.00 | 177,801 |
| 2026-04-20 | 25,600.00 | 26,250.00 | 25,100.00 | 25,600.00 | 25,600.00 | 166,998 |
| 2026-04-17 | 25,500.00 | 26,000.00 | 24,950.00 | 25,750.00 | 25,750.00 | 235,211 |
| 2026-04-16 | 26,550.00 | 26,700.00 | 25,600.00 | 25,650.00 | 25,650.00 | 301,466 |
| 2026-04-15 | 27,050.00 | 27,050.00 | 26,300.00 | 26,550.00 | 26,550.00 | 305,594 |
| 2026-04-14 | 27,100.00 | 27,550.00 | 26,650.00 | 26,750.00 | 26,750.00 | 207,185 |
| 2026-04-13 | 26,300.00 | 27,600.00 | 25,600.00 | 26,700.00 | 26,700.00 | 252,671 |
| 2026-04-10 | 28,400.00 | 28,550.00 | 26,550.00 | 27,050.00 | 27,050.00 | 368,461 |
| 2026-04-09 | 36,950.00 | 37,100.00 | 27,350.00 | 27,800.00 | 27,800.00 | 1,297,426 |
| 2026-04-08 | 29,900.00 | 31,700.00 | 29,100.00 | 30,050.00 | 30,050.00 | 585,346 |
| 2026-04-07 | 25,400.00 | 28,950.00 | 25,000.00 | 27,650.00 | 27,650.00 | 416,994 |
| 2026-04-06 | 28,850.00 | 29,500.00 | 27,500.00 | 27,800.00 | 27,800.00 | 178,916 |
| 2026-04-03 | 30,050.00 | 30,300.00 | 28,000.00 | 28,600.00 | 28,600.00 | 332,102 |
| 2026-04-02 | 34,000.00 | 34,450.00 | 28,500.00 | 29,900.00 | 29,900.00 | 599,696 |
| 2026-04-01 | 33,400.00 | 34,550.00 | 32,300.00 | 33,450.00 | 33,450.00 | 406,331 |
| 2026-03-31 | 39,400.00 | 40,950.00 | 31,900.00 | 33,950.00 | 33,950.00 | 870,933 |
| 2026-03-30 | 39,700.00 | 43,800.00 | 39,000.00 | 41,750.00 | 41,750.00 | 256,450 |
| 2026-03-27 | 41,550.00 | 42,450.00 | 39,850.00 | 41,050.00 | 41,050.00 | 231,504 |
| 2026-03-26 | 43,000.00 | 44,650.00 | 41,050.00 | 41,650.00 | 41,650.00 | 335,405 |
| 2026-03-25 | 37,150.00 | 41,950.00 | 36,450.00 | 41,600.00 | 41,600.00 | 454,875 |
| 2026-03-24 | 36,500.00 | 37,000.00 | 35,150.00 | 35,500.00 | 35,500.00 | 171,231 |
| 2026-03-23 | 36,150.00 | 36,250.00 | 35,000.00 | 35,650.00 | 35,650.00 | 310,437 |
| 2026-03-20 | 38,900.00 | 39,000.00 | 37,150.00 | 37,800.00 | 37,800.00 | 311,536 |
| 2026-03-19 | 38,550.00 | 41,000.00 | 37,950.00 | 38,200.00 | 38,200.00 | 240,636 |
| 2026-03-18 | 39,900.00 | 40,600.00 | 39,100.00 | 39,950.00 | 39,950.00 | 168,778 |
| 2026-03-17 | 38,300.00 | 40,000.00 | 37,900.00 | 38,300.00 | 38,300.00 | 152,567 |
| 2026-03-16 | 39,150.00 | 39,700.00 | 37,100.00 | 37,550.00 | 37,550.00 | 188,302 |
| 2026-03-13 | 38,300.00 | 39,250.00 | 37,350.00 | 38,800.00 | 38,800.00 | 210,613 |
| 2026-03-12 | 38,600.00 | 40,800.00 | 38,050.00 | 39,500.00 | 39,500.00 | 290,617 |
| 2026-03-11 | 40,450.00 | 40,700.00 | 38,300.00 | 38,500.00 | 38,500.00 | 327,778 |
| 2026-03-10 | 44,900.00 | 44,900.00 | 40,250.00 | 40,250.00 | 40,250.00 | 321,753 |
| 2026-03-09 | 40,200.00 | 42,300.00 | 39,600.00 | 41,900.00 | 41,900.00 | 249,968 |
| 2026-03-06 | 39,150.00 | 46,500.00 | 38,400.00 | 43,550.00 | 43,550.00 | 484,614 |
| 2026-03-05 | 38,750.00 | 41,450.00 | 37,550.00 | 39,050.00 | 39,050.00 | 462,034 |
| 2026-03-04 | 39,950.00 | 41,500.00 | 34,500.00 | 34,700.00 | 34,700.00 | 648,298 |
| 2026-03-03 | 44,000.00 | 46,450.00 | 42,200.00 | 42,200.00 | 42,200.00 | 403,624 |
| 2026-02-27 | 46,600.00 | 48,850.00 | 45,900.00 | 46,600.00 | 46,600.00 | 402,623 |
| 2026-02-26 | 40,400.00 | 45,800.00 | 39,300.00 | 44,550.00 | 44,550.00 | 522,580 |
| 2026-02-25 | 40,050.00 | 40,250.00 | 38,200.00 | 38,200.00 | 38,200.00 | 294,660 |
| 2026-02-24 | 40,800.00 | 42,200.00 | 39,100.00 | 39,700.00 | 39,700.00 | 419,716 |
| 2026-02-23 | 47,500.00 | 47,500.00 | 43,150.00 | 43,200.00 | 43,200.00 | 301,581 |
| 2026-02-20 | 45,950.00 | 48,200.00 | 45,300.00 | 46,700.00 | 46,700.00 | 283,045 |
| 2026-02-19 | 42,150.00 | 44,550.00 | 40,000.00 | 43,500.00 | 43,500.00 | 381,878 |
| 2026-02-13 | 38,550.00 | 42,400.00 | 38,500.00 | 41,800.00 | 41,800.00 | 342,098 |
| 2026-02-12 | 37,450.00 | 40,050.00 | 36,300.00 | 40,000.00 | 40,000.00 | 404,374 |
| 2026-02-11 | 39,150.00 | 39,900.00 | 38,000.00 | 38,000.00 | 38,000.00 | 187,006 |
| 2026-02-10 | 41,050.00 | 42,200.00 | 36,950.00 | 39,750.00 | 39,750.00 | 512,244 |
| 2026-02-09 | 42,300.00 | 42,950.00 | 41,000.00 | 42,200.00 | 42,200.00 | 205,376 |
| 2026-02-06 | 38,500.00 | 43,700.00 | 38,300.00 | 40,950.00 | 40,950.00 | 311,519 |
| 2026-02-05 | 42,750.00 | 43,900.00 | 40,900.00 | 41,200.00 | 41,200.00 | 260,145 |
| 2026-02-04 | 42,800.00 | 44,500.00 | 41,700.00 | 42,200.00 | 42,200.00 | 286,867 |
| 2026-02-03 | 41,000.00 | 44,400.00 | 39,350.00 | 43,800.00 | 43,800.00 | 469,958 |
| 2026-02-02 | 40,700.00 | 41,000.00 | 37,000.00 | 38,500.00 | 38,500.00 | 717,408 |
| 2026-01-30 | 42,400.00 | 46,100.00 | 42,300.00 | 43,050.00 | 43,050.00 | 761,512 |
| 2026-01-29 | 41,650.00 | 42,500.00 | 38,800.00 | 41,550.00 | 41,550.00 | 734,809 |
| 2026-01-28 | 34,350.00 | 42,450.00 | 34,200.00 | 41,600.00 | 41,600.00 | 1,205,481 |
| 2026-01-27 | 32,000.00 | 35,150.00 | 31,600.00 | 34,150.00 | 34,150.00 | 768,659 |
| 2026-01-26 | 30,000.00 | 34,200.00 | 28,300.00 | 34,000.00 | 34,000.00 | 1,585,482 |
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.