Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,930.00 | 7,940.00 | 7,750.00 | 7,810.00 | 7,810.00 | 153,908 |
| 2026-04-21 | 8,180.00 | 8,180.00 | 7,950.00 | 7,960.00 | 7,960.00 | 107,745 |
| 2026-04-20 | 8,220.00 | 8,280.00 | 7,980.00 | 8,080.00 | 8,080.00 | 71,881 |
| 2026-04-17 | 8,120.00 | 8,435.00 | 8,000.00 | 8,220.00 | 8,220.00 | 173,301 |
| 2026-04-16 | 7,960.00 | 8,170.00 | 7,960.00 | 8,080.00 | 8,080.00 | 128,956 |
| 2026-04-15 | 7,970.00 | 8,030.00 | 7,720.00 | 7,940.00 | 7,940.00 | 109,761 |
| 2026-04-14 | 7,700.00 | 7,840.00 | 7,340.00 | 7,720.00 | 7,720.00 | 115,594 |
| 2026-04-13 | 7,770.00 | 7,820.00 | 7,580.00 | 7,650.00 | 7,650.00 | 94,756 |
| 2026-04-10 | 7,800.00 | 7,920.00 | 7,690.00 | 7,840.00 | 7,840.00 | 61,611 |
| 2026-04-09 | 7,810.00 | 7,970.00 | 7,770.00 | 7,800.00 | 7,800.00 | 60,601 |
| 2026-04-08 | 7,800.00 | 7,880.00 | 7,750.00 | 7,830.00 | 7,830.00 | 82,697 |
| 2026-04-07 | 7,710.00 | 7,830.00 | 7,610.00 | 7,630.00 | 7,630.00 | 52,515 |
| 2026-04-06 | 7,800.00 | 7,800.00 | 7,640.00 | 7,710.00 | 7,710.00 | 84,948 |
| 2026-04-03 | 7,880.00 | 7,930.00 | 7,700.00 | 7,740.00 | 7,740.00 | 75,058 |
| 2026-04-02 | 8,080.00 | 8,220.00 | 7,710.00 | 7,780.00 | 7,780.00 | 104,391 |
| 2026-04-01 | 7,720.00 | 8,130.00 | 7,720.00 | 8,090.00 | 8,090.00 | 94,805 |
| 2026-03-31 | 7,800.00 | 7,880.00 | 7,610.00 | 7,630.00 | 7,630.00 | 113,624 |
| 2026-03-30 | 7,900.00 | 7,960.00 | 7,700.00 | 7,810.00 | 7,810.00 | 59,816 |
| 2026-03-27 | 7,920.00 | 8,030.00 | 7,680.00 | 7,970.00 | 7,970.00 | 81,349 |
| 2026-03-26 | 8,150.00 | 8,300.00 | 7,900.00 | 7,920.00 | 7,920.00 | 93,328 |
| 2026-03-25 | 8,080.00 | 8,170.00 | 7,900.00 | 8,150.00 | 8,150.00 | 90,775 |
| 2026-03-24 | 7,940.00 | 8,000.00 | 7,720.00 | 7,890.00 | 7,890.00 | 94,061 |
| 2026-03-23 | 7,800.00 | 8,000.00 | 7,710.00 | 7,800.00 | 7,800.00 | 118,218 |
| 2026-03-20 | 8,030.00 | 8,210.00 | 7,980.00 | 7,980.00 | 7,980.00 | 134,238 |
| 2026-03-19 | 8,100.00 | 8,170.00 | 7,970.00 | 8,030.00 | 8,030.00 | 113,697 |
| 2026-03-18 | 8,250.00 | 8,360.00 | 8,120.00 | 8,170.00 | 8,170.00 | 112,997 |
| 2026-03-17 | 8,110.00 | 8,340.00 | 8,100.00 | 8,290.00 | 8,290.00 | 74,558 |
| 2026-03-16 | 8,350.00 | 8,350.00 | 8,070.00 | 8,100.00 | 8,100.00 | 83,688 |
| 2026-03-13 | 8,150.00 | 8,400.00 | 8,010.00 | 8,350.00 | 8,350.00 | 86,967 |
| 2026-03-12 | 8,230.00 | 8,310.00 | 8,080.00 | 8,230.00 | 8,230.00 | 72,548 |
| 2026-03-11 | 8,200.00 | 8,430.00 | 8,080.00 | 8,200.00 | 8,200.00 | 128,008 |
| 2026-03-10 | 8,190.00 | 8,250.00 | 8,000.00 | 8,170.00 | 8,170.00 | 119,631 |
| 2026-03-09 | 8,200.00 | 8,200.00 | 7,630.00 | 7,830.00 | 7,830.00 | 208,179 |
| 2026-03-06 | 8,100.00 | 8,570.00 | 8,050.00 | 8,420.00 | 8,420.00 | 205,116 |
| 2026-03-05 | 7,780.00 | 8,480.00 | 7,780.00 | 8,390.00 | 8,390.00 | 282,186 |
| 2026-03-04 | 8,800.00 | 8,800.00 | 7,630.00 | 7,690.00 | 7,690.00 | 571,150 |
| 2026-03-03 | 8,950.00 | 9,340.00 | 8,820.00 | 8,860.00 | 8,860.00 | 326,405 |
| 2026-02-27 | 9,300.00 | 9,350.00 | 9,090.00 | 9,120.00 | 9,120.00 | 276,257 |
| 2026-02-26 | 9,460.00 | 9,490.00 | 9,220.00 | 9,280.00 | 9,280.00 | 246,978 |
| 2026-02-25 | 9,780.00 | 9,800.00 | 9,410.00 | 9,460.00 | 9,460.00 | 249,312 |
| 2026-02-24 | 9,900.00 | 10,160.00 | 9,660.00 | 9,780.00 | 9,780.00 | 269,861 |
| 2026-02-23 | 9,360.00 | 9,970.00 | 9,290.00 | 9,800.00 | 9,800.00 | 413,953 |
| 2026-02-20 | 9,540.00 | 9,540.00 | 9,300.00 | 9,340.00 | 9,340.00 | 164,400 |
| 2026-02-19 | 9,450.00 | 9,510.00 | 9,110.00 | 9,490.00 | 9,490.00 | 227,923 |
| 2026-02-13 | 9,760.00 | 9,840.00 | 9,350.00 | 9,360.00 | 9,360.00 | 297,098 |
| 2026-02-12 | 10,060.00 | 10,210.00 | 9,800.00 | 9,840.00 | 9,840.00 | 224,384 |
| 2026-02-11 | 10,400.00 | 10,400.00 | 9,970.00 | 10,010.00 | 10,010.00 | 164,550 |
| 2026-02-10 | 9,800.00 | 10,460.00 | 9,800.00 | 10,200.00 | 10,200.00 | 317,840 |
| 2026-02-09 | 9,570.00 | 10,030.00 | 9,560.00 | 9,800.00 | 9,800.00 | 175,674 |
| 2026-02-06 | 9,800.00 | 9,800.00 | 9,230.00 | 9,490.00 | 9,490.00 | 229,032 |
| 2026-02-05 | 10,390.00 | 10,390.00 | 9,870.00 | 9,880.00 | 9,880.00 | 202,062 |
| 2026-02-04 | 9,980.00 | 10,510.00 | 9,860.00 | 10,330.00 | 10,330.00 | 219,399 |
| 2026-02-03 | 10,100.00 | 10,300.00 | 9,770.00 | 10,020.00 | 10,020.00 | 233,886 |
| 2026-02-02 | 10,300.00 | 10,830.00 | 9,900.00 | 9,920.00 | 9,920.00 | 344,891 |
| 2026-01-30 | 11,000.00 | 11,150.00 | 10,230.00 | 10,450.00 | 10,450.00 | 540,854 |
| 2026-01-29 | 10,230.00 | 11,520.00 | 10,150.00 | 10,980.00 | 10,980.00 | 1,495,024 |
| 2026-01-28 | 9,690.00 | 10,490.00 | 9,690.00 | 10,320.00 | 10,320.00 | 706,467 |
| 2026-01-27 | 9,540.00 | 9,750.00 | 9,390.00 | 9,680.00 | 9,680.00 | 217,040 |
| 2026-01-26 | 9,270.00 | 9,600.00 | 9,255.00 | 9,550.00 | 9,550.00 | 355,613 |
| 2026-01-23 | 8,850.00 | 9,240.00 | 8,850.00 | 9,220.00 | 9,220.00 | 192,954 |
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.