GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 23,200.00 | 26,500.00 | 22,950.00 | 26,350.00 | 26,350.00 | 654,616 |
| 2026-01-22 | 23,200.00 | 24,600.00 | 22,700.00 | 23,300.00 | 23,300.00 | 345,921 |
| 2026-01-21 | 24,600.00 | 24,750.00 | 22,800.00 | 23,100.00 | 23,100.00 | 307,203 |
| 2026-01-20 | 22,750.00 | 25,500.00 | 22,750.00 | 24,300.00 | 24,300.00 | 529,588 |
| 2026-01-19 | 23,200.00 | 23,300.00 | 22,500.00 | 23,250.00 | 23,250.00 | 254,789 |
| 2026-01-16 | 23,350.00 | 23,850.00 | 23,050.00 | 23,500.00 | 23,500.00 | 191,062 |
| 2026-01-15 | 23,250.00 | 23,700.00 | 22,950.00 | 23,400.00 | 23,400.00 | 166,426 |
| 2026-01-14 | 23,750.00 | 23,800.00 | 22,800.00 | 23,150.00 | 23,150.00 | 259,791 |
| 2026-01-13 | 23,200.00 | 23,950.00 | 22,800.00 | 23,650.00 | 23,650.00 | 335,863 |
| 2026-01-12 | 24,600.00 | 24,750.00 | 23,150.00 | 23,400.00 | 23,400.00 | 606,157 |
| 2026-01-09 | 25,300.00 | 25,600.00 | 24,800.00 | 25,400.00 | 25,400.00 | 173,339 |
| 2026-01-08 | 26,050.00 | 26,100.00 | 25,150.00 | 25,200.00 | 25,200.00 | 292,749 |
| 2026-01-07 | 27,800.00 | 28,050.00 | 25,900.00 | 26,600.00 | 26,600.00 | 433,954 |
| 2026-01-06 | 29,050.00 | 29,350.00 | 27,900.00 | 28,250.00 | 28,250.00 | 256,896 |
| 2026-01-05 | 30,600.00 | 30,600.00 | 29,050.00 | 29,400.00 | 29,400.00 | 194,670 |
| 2026-01-02 | 29,000.00 | 30,900.00 | 28,850.00 | 30,600.00 | 30,600.00 | 240,114 |
| 2025-12-30 | 29,000.00 | 30,350.00 | 28,500.00 | 29,000.00 | 29,000.00 | 293,751 |
| 2025-12-29 | 28,700.00 | 29,700.00 | 28,300.00 | 28,950.00 | 28,950.00 | 226,075 |
| 2025-12-26 | 28,900.00 | 29,100.00 | 27,450.00 | 28,550.00 | 28,550.00 | 428,168 |
| 2025-12-24 | 26,350.00 | 27,600.00 | 25,850.00 | 27,300.00 | 27,300.00 | 332,125 |
| 2025-12-23 | 28,250.00 | 28,650.00 | 25,450.00 | 26,800.00 | 26,800.00 | 594,295 |
| 2025-12-22 | 27,850.00 | 29,700.00 | 27,100.00 | 28,250.00 | 28,250.00 | 385,153 |
| 2025-12-19 | 27,450.00 | 27,900.00 | 26,800.00 | 27,900.00 | 27,900.00 | 270,813 |
| 2025-12-18 | 26,950.00 | 27,550.00 | 26,500.00 | 26,950.00 | 26,950.00 | 223,780 |
| 2025-12-17 | 27,950.00 | 28,350.00 | 27,000.00 | 27,650.00 | 27,650.00 | 290,281 |
| 2025-12-16 | 28,600.00 | 28,700.00 | 27,800.00 | 28,050.00 | 28,050.00 | 290,059 |
| 2025-12-15 | 29,300.00 | 29,400.00 | 28,400.00 | 28,750.00 | 28,750.00 | 365,647 |
| 2025-12-12 | 29,800.00 | 30,200.00 | 29,450.00 | 30,000.00 | 30,000.00 | 255,340 |
| 2025-12-11 | 31,100.00 | 31,250.00 | 29,300.00 | 29,800.00 | 29,800.00 | 1,357,465 |
| 2025-12-10 | 31,300.00 | 31,950.00 | 30,550.00 | 31,050.00 | 31,050.00 | 373,993 |
| 2025-12-09 | 32,100.00 | 33,150.00 | 31,100.00 | 32,050.00 | 32,050.00 | 398,881 |
| 2025-12-08 | 31,750.00 | 33,350.00 | 30,100.00 | 32,600.00 | 32,600.00 | 503,444 |
| 2025-12-05 | 31,350.00 | 33,300.00 | 31,100.00 | 32,550.00 | 32,550.00 | 311,433 |
| 2025-12-04 | 31,200.00 | 31,800.00 | 30,600.00 | 31,250.00 | 31,250.00 | 214,997 |
| 2025-12-03 | 29,450.00 | 30,950.00 | 28,650.00 | 30,400.00 | 30,400.00 | 630,768 |
| 2025-12-02 | 31,950.00 | 32,000.00 | 29,850.00 | 30,000.00 | 30,000.00 | 538,114 |
| 2025-12-01 | 32,600.00 | 33,650.00 | 31,900.00 | 32,000.00 | 32,000.00 | 354,577 |
| 2025-11-28 | 38,200.00 | 40,000.00 | 32,150.00 | 33,000.00 | 33,000.00 | 970,453 |
| 2025-11-27 | 34,850.00 | 38,850.00 | 34,700.00 | 37,700.00 | 37,700.00 | 252,044 |
| 2025-11-26 | 33,150.00 | 35,900.00 | 32,900.00 | 34,800.00 | 34,800.00 | 301,812 |
| 2025-11-25 | 37,350.00 | 37,650.00 | 33,150.00 | 34,500.00 | 34,500.00 | 460,221 |
| 2025-11-24 | 38,500.00 | 42,450.00 | 31,100.00 | 36,900.00 | 36,900.00 | 1,453,212 |
| 2025-11-21 | 38,300.00 | 40,400.00 | 36,950.00 | 37,100.00 | 37,100.00 | 308,779 |
| 2025-11-20 | 38,500.00 | 39,850.00 | 37,900.00 | 38,950.00 | 38,950.00 | 166,894 |
| 2025-11-19 | 37,900.00 | 39,100.00 | 37,200.00 | 38,450.00 | 38,450.00 | 155,065 |
| 2025-11-18 | 38,700.00 | 38,950.00 | 37,600.00 | 37,850.00 | 37,850.00 | 178,507 |
| 2025-11-17 | 37,650.00 | 39,500.00 | 37,200.00 | 38,700.00 | 38,700.00 | 221,088 |
| 2025-11-14 | 39,000.00 | 39,350.00 | 35,900.00 | 37,700.00 | 37,700.00 | 605,524 |
| 2025-11-13 | 39,600.00 | 40,700.00 | 39,100.00 | 39,850.00 | 39,850.00 | 236,956 |
| 2025-11-12 | 41,400.00 | 41,450.00 | 39,050.00 | 40,550.00 | 40,550.00 | 552,238 |
| 2025-11-11 | 36,200.00 | 42,000.00 | 36,100.00 | 40,700.00 | 40,700.00 | 1,492,745 |
| 2025-11-10 | 42,200.00 | 43,250.00 | 38,200.00 | 38,200.00 | 38,200.00 | 1,725,628 |
| 2025-11-07 | 48,000.00 | 54,900.00 | 47,500.00 | 54,500.00 | 54,500.00 | 655,932 |
| 2025-11-06 | 46,250.00 | 47,500.00 | 45,050.00 | 46,900.00 | 46,900.00 | 179,096 |
| 2025-11-05 | 46,800.00 | 47,400.00 | 44,550.00 | 46,250.00 | 46,250.00 | 204,135 |
| 2025-11-04 | 45,600.00 | 47,250.00 | 44,150.00 | 46,250.00 | 46,250.00 | 233,258 |
| 2025-11-03 | 47,350.00 | 47,350.00 | 45,500.00 | 45,550.00 | 45,550.00 | 195,031 |
| 2025-10-31 | 45,500.00 | 48,700.00 | 44,200.00 | 48,250.00 | 48,250.00 | 271,357 |
| 2025-10-30 | 46,100.00 | 46,100.00 | 43,500.00 | 43,600.00 | 43,600.00 | 243,792 |
| 2025-10-29 | 48,200.00 | 48,600.00 | 45,900.00 | 46,350.00 | 46,350.00 | 160,977 |
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.