Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,970.00 | 4,095.00 | 3,860.00 | 3,860.00 | 3,860.00 | 77,016 |
| 2026-07-21 | 3,935.00 | 4,000.00 | 3,855.00 | 4,000.00 | 4,000.00 | 76,811 |
| 2026-07-20 | 4,050.00 | 4,100.00 | 3,900.00 | 3,965.00 | 3,965.00 | 87,479 |
| 2026-07-16 | 4,190.00 | 4,300.00 | 4,010.00 | 4,145.00 | 4,145.00 | 85,977 |
| 2026-07-15 | 4,000.00 | 4,265.00 | 4,000.00 | 4,125.00 | 4,125.00 | 77,061 |
| 2026-07-14 | 3,950.00 | 4,000.00 | 3,815.00 | 3,970.00 | 3,970.00 | 142,515 |
| 2026-07-13 | 4,210.00 | 4,320.00 | 3,945.00 | 3,950.00 | 3,950.00 | 149,154 |
| 2026-07-10 | 4,165.00 | 4,365.00 | 4,165.00 | 4,240.00 | 4,240.00 | 93,373 |
| 2026-07-09 | 4,050.00 | 4,400.00 | 4,050.00 | 4,165.00 | 4,165.00 | 91,786 |
| 2026-07-08 | 4,215.00 | 4,500.00 | 4,000.00 | 4,170.00 | 4,170.00 | 122,855 |
| 2026-07-07 | 4,360.00 | 4,850.00 | 4,230.00 | 4,335.00 | 4,335.00 | 220,707 |
| 2026-07-06 | 4,540.00 | 4,750.00 | 4,330.00 | 4,420.00 | 4,420.00 | 130,188 |
| 2026-07-03 | 4,605.00 | 4,795.00 | 4,315.00 | 4,540.00 | 4,540.00 | 149,134 |
| 2026-07-02 | 4,770.00 | 4,995.00 | 4,545.00 | 4,590.00 | 4,590.00 | 299,117 |
| 2026-07-01 | 5,110.00 | 5,480.00 | 4,840.00 | 4,880.00 | 4,880.00 | 585,873 |
| 2026-06-30 | 5,620.00 | 6,430.00 | 4,960.00 | 5,110.00 | 5,110.00 | 2,288,247 |
| 2026-06-29 | 3,915.00 | 5,140.00 | 3,850.00 | 5,140.00 | 5,140.00 | 557,694 |
| 2026-06-26 | 4,155.00 | 4,285.00 | 3,870.00 | 3,960.00 | 3,960.00 | 123,230 |
| 2026-06-25 | 4,395.00 | 4,435.00 | 4,150.00 | 4,155.00 | 4,155.00 | 100,278 |
| 2026-06-24 | 4,255.00 | 4,595.00 | 4,230.00 | 4,395.00 | 4,395.00 | 150,825 |
| 2026-06-23 | 4,475.00 | 4,660.00 | 4,250.00 | 4,265.00 | 4,265.00 | 158,639 |
| 2026-06-22 | 4,585.00 | 4,725.00 | 4,445.00 | 4,590.00 | 4,590.00 | 94,773 |
| 2026-06-19 | 4,905.00 | 4,995.00 | 4,520.00 | 4,585.00 | 4,585.00 | 135,641 |
| 2026-06-18 | 5,150.00 | 5,180.00 | 4,885.00 | 4,905.00 | 4,905.00 | 82,349 |
| 2026-06-17 | 5,050.00 | 5,220.00 | 4,950.00 | 5,110.00 | 5,110.00 | 80,512 |
| 2026-06-16 | 5,080.00 | 5,170.00 | 4,945.00 | 5,050.00 | 5,050.00 | 74,482 |
| 2026-06-15 | 5,050.00 | 5,250.00 | 4,875.00 | 5,090.00 | 5,090.00 | 66,197 |
| 2026-06-12 | 5,250.00 | 5,280.00 | 5,000.00 | 5,050.00 | 5,050.00 | 92,147 |
| 2026-06-11 | 4,825.00 | 5,110.00 | 4,660.00 | 5,090.00 | 5,090.00 | 106,659 |
| 2026-06-10 | 5,100.00 | 5,190.00 | 4,700.00 | 4,825.00 | 4,825.00 | 76,831 |
| 2026-06-09 | 4,770.00 | 5,170.00 | 4,770.00 | 4,940.00 | 4,940.00 | 111,145 |
| 2026-06-08 | 4,800.00 | 4,995.00 | 4,755.00 | 4,790.00 | 4,790.00 | 141,109 |
| 2026-06-05 | 5,380.00 | 5,500.00 | 5,120.00 | 5,120.00 | 5,120.00 | 122,932 |
| 2026-06-04 | 5,350.00 | 5,680.00 | 5,180.00 | 5,380.00 | 5,380.00 | 213,247 |
| 2026-06-02 | 5,430.00 | 5,500.00 | 5,190.00 | 5,350.00 | 5,350.00 | 109,624 |
| 2026-06-01 | 5,740.00 | 5,800.00 | 5,320.00 | 5,430.00 | 5,430.00 | 210,366 |
| 2026-05-29 | 5,900.00 | 5,950.00 | 5,630.00 | 5,740.00 | 5,740.00 | 101,056 |
| 2026-05-28 | 5,900.00 | 5,920.00 | 5,670.00 | 5,900.00 | 5,900.00 | 139,959 |
| 2026-05-27 | 6,160.00 | 6,160.00 | 5,890.00 | 5,940.00 | 5,940.00 | 152,341 |
| 2026-05-26 | 6,450.00 | 6,500.00 | 6,130.00 | 6,170.00 | 6,170.00 | 159,248 |
| 2026-05-22 | 6,010.00 | 6,470.00 | 5,920.00 | 6,440.00 | 6,440.00 | 158,519 |
| 2026-05-21 | 5,920.00 | 6,170.00 | 5,920.00 | 6,030.00 | 6,030.00 | 82,897 |
| 2026-05-20 | 6,080.00 | 6,270.00 | 5,910.00 | 5,920.00 | 5,920.00 | 124,376 |
| 2026-05-19 | 6,120.00 | 6,450.00 | 6,080.00 | 6,190.00 | 6,190.00 | 112,410 |
| 2026-05-18 | 6,400.00 | 6,400.00 | 6,080.00 | 6,260.00 | 6,260.00 | 128,545 |
| 2026-05-15 | 6,580.00 | 6,690.00 | 6,320.00 | 6,420.00 | 6,420.00 | 198,106 |
| 2026-05-14 | 6,610.00 | 6,720.00 | 6,420.00 | 6,580.00 | 6,580.00 | 84,896 |
| 2026-05-13 | 6,690.00 | 6,770.00 | 6,480.00 | 6,660.00 | 6,660.00 | 128,217 |
| 2026-05-12 | 6,600.00 | 6,680.00 | 6,350.00 | 6,500.00 | 6,500.00 | 226,253 |
| 2026-05-11 | 6,860.00 | 6,910.00 | 6,500.00 | 6,610.00 | 6,610.00 | 271,272 |
| 2026-05-08 | 7,000.00 | 7,080.00 | 6,760.00 | 6,910.00 | 6,910.00 | 226,873 |
| 2026-05-07 | 7,060.00 | 7,270.00 | 7,000.00 | 7,020.00 | 7,020.00 | 130,860 |
| 2026-05-06 | 7,260.00 | 7,300.00 | 7,030.00 | 7,060.00 | 7,060.00 | 218,499 |
| 2026-05-04 | 7,500.00 | 7,550.00 | 7,210.00 | 7,240.00 | 7,240.00 | 249,545 |
| 2026-04-30 | 7,640.00 | 7,640.00 | 7,470.00 | 7,480.00 | 7,480.00 | 145,538 |
| 2026-04-29 | 7,670.00 | 7,700.00 | 7,560.00 | 7,640.00 | 7,640.00 | 106,545 |
| 2026-04-28 | 7,810.00 | 7,860.00 | 7,660.00 | 7,670.00 | 7,670.00 | 153,536 |
| 2026-04-27 | 7,790.00 | 7,900.00 | 7,770.00 | 7,850.00 | 7,850.00 | 81,750 |
| 2026-04-24 | 7,760.00 | 7,880.00 | 7,700.00 | 7,790.00 | 7,790.00 | 75,529 |
| 2026-04-23 | 7,860.00 | 7,870.00 | 7,680.00 | 7,740.00 | 7,740.00 | 100,965 |
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.