Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,300.00 | 4,380.00 | 4,200.00 | 4,245.00 | 4,245.00 | 44,877 |
| 2026-10-20 | 4,160.00 | 4,325.00 | 4,150.00 | 4,260.00 | 4,260.00 | 72,781 |
| 2026-10-19 | 4,005.00 | 4,200.00 | 4,005.00 | 4,190.00 | 4,190.00 | 35,702 |
| 2026-10-16 | 3,900.00 | 4,350.00 | 3,900.00 | 4,110.00 | 4,110.00 | 215,660 |
| 2026-10-15 | 3,975.00 | 3,975.00 | 3,810.00 | 3,890.00 | 3,890.00 | 79,583 |
| 2026-10-14 | 4,010.00 | 4,145.00 | 3,995.00 | 4,030.00 | 4,030.00 | 26,366 |
| 2026-10-13 | 3,980.00 | 4,050.00 | 3,925.00 | 4,010.00 | 4,010.00 | 83,864 |
| 2026-10-12 | 4,365.00 | 4,365.00 | 4,100.00 | 4,100.00 | 4,100.00 | 85,285 |
| 2026-10-08 | 4,400.00 | 4,400.00 | 4,255.00 | 4,345.00 | 4,345.00 | 54,977 |
| 2026-10-07 | 4,435.00 | 4,490.00 | 4,350.00 | 4,370.00 | 4,370.00 | 89,088 |
| 2026-10-06 | 4,305.00 | 4,400.00 | 4,250.00 | 4,390.00 | 4,390.00 | 81,726 |
| 2026-10-02 | 4,310.00 | 4,385.00 | 4,255.00 | 4,285.00 | 4,285.00 | 48,792 |
| 2026-10-01 | 4,250.00 | 4,350.00 | 4,155.00 | 4,310.00 | 4,310.00 | 87,267 |
| 2026-09-30 | 4,245.00 | 4,385.00 | 4,200.00 | 4,220.00 | 4,220.00 | 55,039 |
| 2026-09-29 | 4,395.00 | 4,395.00 | 4,225.00 | 4,260.00 | 4,260.00 | 63,106 |
| 2026-09-28 | 4,400.00 | 4,630.00 | 4,290.00 | 4,395.00 | 4,395.00 | 165,727 |
| 2026-09-23 | 4,245.00 | 4,245.00 | 4,150.00 | 4,210.00 | 4,210.00 | 60,633 |
| 2026-09-22 | 4,360.00 | 4,380.00 | 4,110.00 | 4,190.00 | 4,190.00 | 170,007 |
| 2026-09-21 | 4,310.00 | 4,475.00 | 4,235.00 | 4,365.00 | 4,365.00 | 115,285 |
| 2026-09-18 | 4,400.00 | 4,425.00 | 4,210.00 | 4,310.00 | 4,310.00 | 161,239 |
| 2026-09-17 | 4,365.00 | 4,400.00 | 4,290.00 | 4,330.00 | 4,330.00 | 44,440 |
| 2026-09-16 | 4,430.00 | 4,430.00 | 4,300.00 | 4,365.00 | 4,365.00 | 37,926 |
| 2026-09-15 | 4,455.00 | 4,500.00 | 4,325.00 | 4,325.00 | 4,325.00 | 58,489 |
| 2026-09-14 | 4,475.00 | 4,495.00 | 4,310.00 | 4,450.00 | 4,450.00 | 55,832 |
| 2026-09-11 | 4,525.00 | 4,560.00 | 4,450.00 | 4,475.00 | 4,475.00 | 64,218 |
| 2026-09-10 | 4,685.00 | 4,690.00 | 4,500.00 | 4,525.00 | 4,525.00 | 129,868 |
| 2026-09-09 | 4,560.00 | 5,500.00 | 4,325.00 | 4,685.00 | 4,685.00 | 1,001,939 |
| 2026-09-08 | 4,450.00 | 4,545.00 | 4,325.00 | 4,465.00 | 4,465.00 | 131,813 |
| 2026-09-07 | 4,280.00 | 4,565.00 | 4,270.00 | 4,400.00 | 4,400.00 | 184,647 |
| 2026-09-04 | 4,490.00 | 4,710.00 | 4,400.00 | 4,580.00 | 4,580.00 | 155,629 |
| 2026-09-03 | 5,030.00 | 5,040.00 | 4,445.00 | 4,490.00 | 4,490.00 | 282,044 |
| 2026-09-02 | 4,765.00 | 6,240.00 | 4,642.00 | 5,020.00 | 5,020.00 | 1,320,430 |
| 2026-09-01 | 3,925.00 | 5,190.00 | 3,910.00 | 5,070.00 | 5,070.00 | 539,287 |
| 2026-08-31 | 3,990.00 | 4,050.00 | 3,850.00 | 4,005.00 | 4,005.00 | 53,438 |
| 2026-08-28 | 3,880.00 | 4,060.00 | 3,860.00 | 4,000.00 | 4,000.00 | 74,237 |
| 2026-08-27 | 3,900.00 | 4,000.00 | 3,890.00 | 3,910.00 | 3,910.00 | 67,753 |
| 2026-08-26 | 3,900.00 | 3,995.00 | 3,880.00 | 3,985.00 | 3,985.00 | 76,056 |
| 2026-08-25 | 3,980.00 | 4,100.00 | 3,780.00 | 3,930.00 | 3,930.00 | 86,267 |
| 2026-08-24 | 4,070.00 | 4,100.00 | 3,920.00 | 3,990.00 | 3,990.00 | 57,099 |
| 2026-08-21 | 4,205.00 | 4,205.00 | 3,915.00 | 4,010.00 | 4,010.00 | 96,466 |
| 2026-08-20 | 4,200.00 | 4,365.00 | 4,085.00 | 4,205.00 | 4,205.00 | 104,896 |
| 2026-08-19 | 4,095.00 | 4,155.00 | 3,965.00 | 4,025.00 | 4,025.00 | 75,858 |
| 2026-08-18 | 4,395.00 | 4,395.00 | 4,080.00 | 4,100.00 | 4,100.00 | 53,645 |
| 2026-08-14 | 4,400.00 | 4,490.00 | 4,220.00 | 4,270.00 | 4,270.00 | 52,091 |
| 2026-08-13 | 4,415.00 | 4,495.00 | 4,310.00 | 4,350.00 | 4,350.00 | 56,387 |
| 2026-08-12 | 4,495.00 | 4,570.00 | 4,330.00 | 4,415.00 | 4,415.00 | 72,749 |
| 2026-08-11 | 4,435.00 | 4,590.00 | 4,305.00 | 4,490.00 | 4,490.00 | 120,728 |
| 2026-08-10 | 4,210.00 | 4,435.00 | 4,210.00 | 4,435.00 | 4,435.00 | 127,772 |
| 2026-08-07 | 4,295.00 | 4,440.00 | 4,085.00 | 4,170.00 | 4,170.00 | 85,179 |
| 2026-08-06 | 4,255.00 | 4,330.00 | 4,150.00 | 4,210.00 | 4,210.00 | 86,173 |
| 2026-08-05 | 4,250.00 | 4,330.00 | 4,200.00 | 4,255.00 | 4,255.00 | 63,062 |
| 2026-08-04 | 3,975.00 | 4,275.00 | 3,975.00 | 4,250.00 | 4,250.00 | 146,919 |
| 2026-08-03 | 3,955.00 | 4,190.00 | 3,900.00 | 4,015.00 | 4,015.00 | 76,137 |
| 2026-07-31 | 3,830.00 | 3,990.00 | 3,695.00 | 3,955.00 | 3,955.00 | 112,549 |
| 2026-07-30 | 3,350.00 | 3,730.00 | 3,350.00 | 3,615.00 | 3,615.00 | 62,986 |
| 2026-07-29 | 3,845.00 | 3,935.00 | 3,475.00 | 3,585.00 | 3,585.00 | 127,652 |
| 2026-07-28 | 3,915.00 | 4,005.00 | 3,770.00 | 3,845.00 | 3,845.00 | 126,042 |
| 2026-07-27 | 4,010.00 | 4,125.00 | 3,950.00 | 3,960.00 | 3,960.00 | 50,364 |
| 2026-07-24 | 4,000.00 | 4,160.00 | 3,950.00 | 4,000.00 | 4,000.00 | 64,763 |
| 2026-07-23 | 3,860.00 | 4,095.00 | 3,860.00 | 4,095.00 | 4,095.00 | 73,752 |
Page 1 of 3 · 121 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.