GemVax&KAEL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10,040.00 | 10,140.00 | 9,730.00 | 9,730.00 | 9,730.00 | 100,126 |
| 2026-10-20 | 9,970.00 | 10,120.00 | 9,700.00 | 9,940.00 | 9,940.00 | 87,645 |
| 2026-10-19 | 9,970.00 | 10,160.00 | 9,830.00 | 10,090.00 | 10,090.00 | 69,478 |
| 2026-10-16 | 9,550.00 | 10,230.00 | 9,450.00 | 9,900.00 | 9,900.00 | 118,673 |
| 2026-10-15 | 9,920.00 | 9,940.00 | 9,330.00 | 9,570.00 | 9,570.00 | 143,592 |
| 2026-10-14 | 9,730.00 | 10,510.00 | 9,650.00 | 10,010.00 | 10,010.00 | 158,097 |
| 2026-10-13 | 9,870.00 | 10,200.00 | 9,160.00 | 9,730.00 | 9,730.00 | 207,715 |
| 2026-10-12 | 10,820.00 | 10,830.00 | 9,890.00 | 9,890.00 | 9,890.00 | 174,111 |
| 2026-10-08 | 11,140.00 | 11,210.00 | 10,450.00 | 10,530.00 | 10,530.00 | 108,213 |
| 2026-10-07 | 11,300.00 | 11,460.00 | 10,890.00 | 11,090.00 | 11,090.00 | 96,949 |
| 2026-10-06 | 11,170.00 | 11,580.00 | 10,970.00 | 11,080.00 | 11,080.00 | 95,138 |
| 2026-10-02 | 11,350.00 | 11,730.00 | 11,120.00 | 11,150.00 | 11,150.00 | 104,350 |
| 2026-10-01 | 10,210.00 | 11,210.00 | 10,200.00 | 11,210.00 | 11,210.00 | 216,299 |
| 2026-09-30 | 10,200.00 | 10,370.00 | 10,150.00 | 10,320.00 | 10,320.00 | 82,490 |
| 2026-09-29 | 10,090.00 | 10,270.00 | 9,900.00 | 10,220.00 | 10,220.00 | 115,014 |
| 2026-09-28 | 10,200.00 | 10,430.00 | 10,010.00 | 10,090.00 | 10,090.00 | 123,984 |
| 2026-09-23 | 10,460.00 | 10,790.00 | 10,460.00 | 10,680.00 | 10,680.00 | 111,465 |
| 2026-09-22 | 10,550.00 | 10,590.00 | 10,360.00 | 10,480.00 | 10,480.00 | 88,292 |
| 2026-09-21 | 10,420.00 | 10,710.00 | 10,360.00 | 10,590.00 | 10,590.00 | 132,494 |
| 2026-09-18 | 10,250.00 | 10,610.00 | 9,970.00 | 9,970.00 | 9,970.00 | 146,218 |
| 2026-09-17 | 10,370.00 | 10,480.00 | 10,180.00 | 10,200.00 | 10,200.00 | 55,914 |
| 2026-09-16 | 10,400.00 | 10,480.00 | 10,140.00 | 10,330.00 | 10,330.00 | 80,796 |
| 2026-09-15 | 10,150.00 | 10,720.00 | 10,150.00 | 10,370.00 | 10,370.00 | 106,408 |
| 2026-09-14 | 10,030.00 | 10,450.00 | 10,010.00 | 10,280.00 | 10,280.00 | 116,822 |
| 2026-09-11 | 10,000.00 | 10,350.00 | 9,990.00 | 10,280.00 | 10,280.00 | 98,431 |
| 2026-09-10 | 9,920.00 | 10,310.00 | 9,830.00 | 10,310.00 | 10,310.00 | 162,155 |
| 2026-09-09 | 10,030.00 | 10,310.00 | 10,000.00 | 10,030.00 | 10,030.00 | 99,857 |
| 2026-09-08 | 10,380.00 | 10,470.00 | 10,110.00 | 10,110.00 | 10,110.00 | 108,641 |
| 2026-09-07 | 10,660.00 | 10,700.00 | 10,380.00 | 10,380.00 | 10,380.00 | 54,814 |
| 2026-09-04 | 10,470.00 | 10,700.00 | 10,340.00 | 10,560.00 | 10,560.00 | 76,974 |
| 2026-09-03 | 10,750.00 | 10,780.00 | 10,250.00 | 10,370.00 | 10,370.00 | 75,499 |
| 2026-09-02 | 10,490.00 | 10,940.00 | 10,320.00 | 10,530.00 | 10,530.00 | 107,343 |
| 2026-09-01 | 11,100.00 | 11,320.00 | 10,620.00 | 10,740.00 | 10,740.00 | 158,283 |
| 2026-08-31 | 11,300.00 | 11,410.00 | 10,710.00 | 11,340.00 | 11,340.00 | 940,989 |
| 2026-08-28 | 10,630.00 | 11,480.00 | 10,590.00 | 11,450.00 | 11,450.00 | 243,142 |
| 2026-08-27 | 10,780.00 | 11,180.00 | 10,510.00 | 10,580.00 | 10,580.00 | 160,955 |
| 2026-08-26 | 10,520.00 | 11,060.00 | 10,490.00 | 10,920.00 | 10,920.00 | 198,303 |
| 2026-08-25 | 10,130.00 | 10,600.00 | 9,800.00 | 10,530.00 | 10,530.00 | 139,279 |
| 2026-08-24 | 10,190.00 | 10,570.00 | 10,190.00 | 10,230.00 | 10,230.00 | 114,663 |
| 2026-08-21 | 10,560.00 | 10,750.00 | 10,060.00 | 10,120.00 | 10,120.00 | 168,256 |
| 2026-08-20 | 11,010.00 | 11,210.00 | 10,600.00 | 10,930.00 | 10,930.00 | 153,847 |
| 2026-08-19 | 10,790.00 | 10,960.00 | 10,280.00 | 10,620.00 | 10,620.00 | 129,421 |
| 2026-08-18 | 11,610.00 | 11,680.00 | 10,870.00 | 10,970.00 | 10,970.00 | 237,071 |
| 2026-08-14 | 11,960.00 | 12,370.00 | 11,490.00 | 11,780.00 | 11,780.00 | 145,589 |
| 2026-08-13 | 11,700.00 | 12,440.00 | 11,400.00 | 12,030.00 | 12,030.00 | 214,536 |
| 2026-08-12 | 11,890.00 | 11,890.00 | 11,340.00 | 11,590.00 | 11,590.00 | 162,614 |
| 2026-08-11 | 12,600.00 | 12,680.00 | 11,480.00 | 12,030.00 | 12,030.00 | 420,404 |
| 2026-08-10 | 11,960.00 | 13,050.00 | 11,600.00 | 13,030.00 | 13,030.00 | 225,180 |
| 2026-08-07 | 11,830.00 | 12,320.00 | 11,410.00 | 11,970.00 | 11,970.00 | 136,334 |
| 2026-08-06 | 11,740.00 | 12,100.00 | 11,390.00 | 11,940.00 | 11,940.00 | 127,812 |
| 2026-08-05 | 12,290.00 | 12,550.00 | 11,470.00 | 11,530.00 | 11,530.00 | 219,546 |
| 2026-08-04 | 11,230.00 | 12,420.00 | 11,230.00 | 12,170.00 | 12,170.00 | 274,716 |
| 2026-08-03 | 10,010.00 | 11,700.00 | 9,930.00 | 11,170.00 | 11,170.00 | 260,578 |
| 2026-07-31 | 9,450.00 | 10,400.00 | 9,450.00 | 10,180.00 | 10,180.00 | 173,686 |
| 2026-07-30 | 9,200.00 | 10,050.00 | 9,070.00 | 9,190.00 | 9,190.00 | 202,766 |
| 2026-07-29 | 10,180.00 | 10,180.00 | 8,980.00 | 9,560.00 | 9,560.00 | 330,943 |
| 2026-07-28 | 10,360.00 | 10,360.00 | 9,610.00 | 9,830.00 | 9,830.00 | 171,046 |
| 2026-07-27 | 10,450.00 | 10,700.00 | 10,150.00 | 10,470.00 | 10,470.00 | 157,569 |
| 2026-07-24 | 10,020.00 | 10,290.00 | 9,920.00 | 10,110.00 | 10,110.00 | 134,309 |
| 2026-07-23 | 9,950.00 | 10,270.00 | 9,820.00 | 10,230.00 | 10,230.00 | 151,207 |
Page 1 of 2 · 61 trading daysOlder →
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.