Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9,000.00 | 9,030.00 | 8,800.00 | 8,850.00 | 8,850.00 | 179,159 |
| 2026-01-21 | 9,100.00 | 9,200.00 | 8,790.00 | 8,920.00 | 8,920.00 | 269,576 |
| 2026-01-20 | 9,010.00 | 9,600.00 | 8,970.00 | 9,280.00 | 9,280.00 | 338,103 |
| 2026-01-19 | 8,950.00 | 9,160.00 | 8,930.00 | 9,010.00 | 9,010.00 | 130,434 |
| 2026-01-16 | 9,100.00 | 9,100.00 | 8,770.00 | 8,950.00 | 8,950.00 | 194,617 |
| 2026-01-15 | 8,990.00 | 9,100.00 | 8,860.00 | 9,100.00 | 9,100.00 | 159,249 |
| 2026-01-14 | 9,130.00 | 9,130.00 | 8,960.00 | 8,990.00 | 8,990.00 | 138,814 |
| 2026-01-13 | 9,230.00 | 9,295.00 | 9,020.00 | 9,120.00 | 9,120.00 | 163,098 |
| 2026-01-12 | 9,300.00 | 9,420.00 | 9,100.00 | 9,230.00 | 9,230.00 | 150,048 |
| 2026-01-09 | 9,420.00 | 9,550.00 | 9,250.00 | 9,300.00 | 9,300.00 | 125,585 |
| 2026-01-08 | 10,090.00 | 10,090.00 | 9,400.00 | 9,410.00 | 9,410.00 | 180,304 |
| 2026-01-07 | 9,760.00 | 9,770.00 | 9,570.00 | 9,680.00 | 9,680.00 | 110,144 |
| 2026-01-06 | 9,860.00 | 10,040.00 | 9,690.00 | 9,720.00 | 9,720.00 | 166,472 |
| 2026-01-05 | 10,000.00 | 10,100.00 | 9,800.00 | 9,860.00 | 9,860.00 | 193,179 |
| 2026-01-02 | 9,920.00 | 10,170.00 | 9,910.00 | 10,020.00 | 10,020.00 | 133,584 |
| 2025-12-30 | 10,020.00 | 10,130.00 | 9,970.00 | 9,990.00 | 9,990.00 | 62,654 |
| 2025-12-29 | 10,150.00 | 10,290.00 | 10,090.00 | 10,090.00 | 10,090.00 | 67,641 |
| 2025-12-26 | 10,030.00 | 10,270.00 | 9,890.00 | 10,200.00 | 10,200.00 | 91,238 |
| 2025-12-24 | 10,180.00 | 10,180.00 | 9,880.00 | 9,990.00 | 9,990.00 | 76,524 |
| 2025-12-23 | 10,650.00 | 10,650.00 | 10,160.00 | 10,210.00 | 10,210.00 | 113,105 |
| 2025-12-22 | 10,650.00 | 10,840.00 | 10,500.00 | 10,600.00 | 10,600.00 | 113,959 |
| 2025-12-19 | 10,100.00 | 10,670.00 | 9,890.00 | 10,560.00 | 10,560.00 | 152,848 |
| 2025-12-18 | 9,890.00 | 10,090.00 | 9,780.00 | 9,900.00 | 9,900.00 | 74,149 |
| 2025-12-17 | 10,320.00 | 10,520.00 | 9,700.00 | 10,030.00 | 10,030.00 | 93,377 |
| 2025-12-16 | 10,690.00 | 10,760.00 | 10,250.00 | 10,410.00 | 10,410.00 | 118,262 |
| 2025-12-15 | 10,560.00 | 10,760.00 | 10,280.00 | 10,680.00 | 10,680.00 | 88,744 |
| 2025-12-12 | 10,690.00 | 10,740.00 | 10,500.00 | 10,660.00 | 10,660.00 | 90,503 |
| 2025-12-11 | 10,600.00 | 10,890.00 | 10,480.00 | 10,650.00 | 10,650.00 | 182,664 |
| 2025-12-10 | 10,810.00 | 10,900.00 | 10,400.00 | 10,450.00 | 10,450.00 | 151,082 |
| 2025-12-09 | 10,950.00 | 11,040.00 | 10,790.00 | 11,000.00 | 11,000.00 | 153,136 |
| 2025-12-08 | 11,100.00 | 11,200.00 | 10,570.00 | 10,680.00 | 10,680.00 | 254,127 |
| 2025-12-05 | 10,490.00 | 10,660.00 | 10,240.00 | 10,500.00 | 10,500.00 | 159,743 |
| 2025-12-04 | 10,400.00 | 10,790.00 | 9,680.00 | 10,340.00 | 10,340.00 | 126,226 |
| 2025-12-03 | 10,420.00 | 10,560.00 | 10,180.00 | 10,350.00 | 10,350.00 | 97,800 |
| 2025-12-02 | 10,390.00 | 10,410.00 | 10,050.00 | 10,410.00 | 10,410.00 | 90,747 |
| 2025-12-01 | 10,400.00 | 10,540.00 | 10,250.00 | 10,360.00 | 10,360.00 | 98,108 |
| 2025-11-28 | 10,080.00 | 10,560.00 | 10,010.00 | 10,400.00 | 10,400.00 | 319,584 |
| 2025-11-27 | 9,620.00 | 10,070.00 | 9,620.00 | 10,000.00 | 10,000.00 | 162,060 |
| 2025-11-26 | 9,350.00 | 9,780.00 | 9,330.00 | 9,770.00 | 9,770.00 | 114,259 |
| 2025-11-25 | 9,430.00 | 9,620.00 | 9,270.00 | 9,310.00 | 9,310.00 | 92,371 |
| 2025-11-24 | 10,340.00 | 10,390.00 | 9,470.00 | 9,480.00 | 9,480.00 | 302,792 |
| 2025-11-21 | 9,670.00 | 9,790.00 | 9,610.00 | 9,630.00 | 9,630.00 | 59,610 |
| 2025-11-20 | 9,570.00 | 10,170.00 | 9,510.00 | 10,010.00 | 10,010.00 | 117,930 |
| 2025-11-19 | 9,790.00 | 9,790.00 | 9,360.00 | 9,530.00 | 9,530.00 | 103,403 |
| 2025-11-18 | 9,960.00 | 10,060.00 | 9,600.00 | 9,780.00 | 9,780.00 | 99,969 |
| 2025-11-17 | 10,190.00 | 10,250.00 | 9,820.00 | 9,930.00 | 9,930.00 | 117,504 |
| 2025-11-14 | 10,210.00 | 10,780.00 | 10,150.00 | 10,300.00 | 10,300.00 | 278,761 |
| 2025-11-13 | 10,050.00 | 10,930.00 | 9,970.00 | 10,430.00 | 10,430.00 | 587,435 |
| 2025-11-12 | 9,540.00 | 10,290.00 | 9,530.00 | 10,050.00 | 10,050.00 | 401,359 |
| 2025-11-11 | 9,690.00 | 9,980.00 | 9,310.00 | 9,380.00 | 9,380.00 | 142,244 |
| 2025-11-10 | 9,830.00 | 9,830.00 | 9,550.00 | 9,690.00 | 9,690.00 | 68,100 |
| 2025-11-07 | 9,860.00 | 9,980.00 | 9,550.00 | 9,670.00 | 9,670.00 | 134,955 |
| 2025-11-06 | 9,700.00 | 10,090.00 | 9,640.00 | 10,080.00 | 10,080.00 | 277,475 |
| 2025-11-05 | 9,880.00 | 10,010.00 | 9,500.00 | 9,700.00 | 9,700.00 | 314,623 |
| 2025-11-04 | 9,290.00 | 9,790.00 | 9,240.00 | 9,530.00 | 9,530.00 | 179,889 |
| 2025-11-03 | 9,320.00 | 9,400.00 | 9,230.00 | 9,310.00 | 9,310.00 | 51,946 |
| 2025-10-31 | 9,220.00 | 9,400.00 | 9,220.00 | 9,290.00 | 9,290.00 | 49,450 |
| 2025-10-30 | 9,520.00 | 9,520.00 | 9,140.00 | 9,200.00 | 9,200.00 | 110,311 |
| 2025-10-29 | 9,970.00 | 10,040.00 | 9,480.00 | 9,510.00 | 9,510.00 | 231,651 |
| 2025-10-28 | 9,550.00 | 9,830.00 | 9,400.00 | 9,650.00 | 9,650.00 | 125,882 |
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.