Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9,550.00 | 9,830.00 | 9,400.00 | 9,650.00 | 9,650.00 | 125,882 |
| 2025-10-27 | 9,300.00 | 9,600.00 | 9,300.00 | 9,540.00 | 9,540.00 | 166,122 |
| 2025-10-24 | 9,260.00 | 9,320.00 | 9,150.00 | 9,170.00 | 9,170.00 | 72,651 |
| 2025-10-23 | 9,430.00 | 9,470.00 | 9,200.00 | 9,260.00 | 9,260.00 | 49,385 |
| 2025-10-22 | 9,410.00 | 9,470.00 | 9,070.00 | 9,440.00 | 9,440.00 | 86,288 |
| 2025-10-21 | 9,400.00 | 9,540.00 | 9,280.00 | 9,360.00 | 9,360.00 | 132,364 |
| 2025-10-20 | 8,910.00 | 10,220.00 | 8,760.00 | 9,380.00 | 9,380.00 | 914,665 |
| 2025-10-17 | 8,930.00 | 8,960.00 | 8,810.00 | 8,840.00 | 8,840.00 | 54,818 |
| 2025-10-16 | 9,000.00 | 9,000.00 | 8,860.00 | 8,910.00 | 8,910.00 | 44,185 |
| 2025-10-15 | 9,000.00 | 9,010.00 | 8,890.00 | 8,900.00 | 8,900.00 | 32,019 |
| 2025-10-14 | 9,140.00 | 9,140.00 | 8,820.00 | 8,920.00 | 8,920.00 | 66,598 |
| 2025-10-13 | 8,950.00 | 9,090.00 | 8,780.00 | 9,050.00 | 9,050.00 | 68,466 |
| 2025-10-10 | 9,220.00 | 9,230.00 | 8,970.00 | 9,030.00 | 9,030.00 | 64,764 |
| 2025-10-02 | 9,260.00 | 9,270.00 | 9,100.00 | 9,220.00 | 9,220.00 | 39,898 |
| 2025-10-01 | 9,430.00 | 9,450.00 | 9,140.00 | 9,170.00 | 9,170.00 | 61,286 |
| 2025-09-30 | 9,410.00 | 9,410.00 | 9,190.00 | 9,200.00 | 9,200.00 | 45,293 |
| 2025-09-29 | 9,370.00 | 9,520.00 | 9,320.00 | 9,390.00 | 9,390.00 | 47,451 |
| 2025-09-26 | 9,490.00 | 9,820.00 | 9,150.00 | 9,200.00 | 9,200.00 | 100,757 |
| 2025-09-25 | 9,810.00 | 9,810.00 | 9,450.00 | 9,480.00 | 9,480.00 | 83,675 |
| 2025-09-24 | 9,850.00 | 9,880.00 | 9,570.00 | 9,810.00 | 9,810.00 | 105,694 |
| 2025-09-23 | 10,020.00 | 10,070.00 | 9,790.00 | 9,960.00 | 9,960.00 | 161,855 |
| 2025-09-22 | 10,560.00 | 10,560.00 | 9,890.00 | 10,100.00 | 10,100.00 | 562,115 |
| 2025-09-19 | 9,330.00 | 9,450.00 | 9,200.00 | 9,250.00 | 9,250.00 | 55,372 |
| 2025-09-18 | 9,350.00 | 9,410.00 | 9,270.00 | 9,300.00 | 9,300.00 | 52,422 |
| 2025-09-17 | 9,290.00 | 10,220.00 | 9,150.00 | 9,400.00 | 9,400.00 | 452,436 |
| 2025-09-16 | 9,400.00 | 9,430.00 | 9,250.00 | 9,300.00 | 9,300.00 | 35,914 |
| 2025-09-15 | 9,650.00 | 9,650.00 | 8,990.00 | 9,400.00 | 9,400.00 | 54,870 |
| 2025-09-12 | 9,250.00 | 9,690.00 | 9,190.00 | 9,560.00 | 9,560.00 | 136,462 |
| 2025-09-11 | 9,300.00 | 9,330.00 | 9,100.00 | 9,220.00 | 9,220.00 | 86,177 |
| 2025-09-10 | 9,250.00 | 9,320.00 | 9,170.00 | 9,250.00 | 9,250.00 | 20,042 |
| 2025-09-09 | 9,330.00 | 9,330.00 | 9,120.00 | 9,220.00 | 9,220.00 | 38,414 |
| 2025-09-08 | 9,210.00 | 9,370.00 | 9,200.00 | 9,210.00 | 9,210.00 | 31,972 |
| 2025-09-05 | 9,180.00 | 9,340.00 | 9,120.00 | 9,200.00 | 9,200.00 | 46,266 |
| 2025-09-04 | 9,080.00 | 9,200.00 | 9,000.00 | 9,170.00 | 9,170.00 | 41,922 |
| 2025-09-03 | 8,950.00 | 9,050.00 | 8,870.00 | 9,030.00 | 9,030.00 | 26,312 |
| 2025-09-02 | 8,750.00 | 8,960.00 | 8,670.00 | 8,900.00 | 8,900.00 | 35,845 |
| 2025-09-01 | 8,950.00 | 8,950.00 | 8,630.00 | 8,660.00 | 8,660.00 | 55,364 |
| 2025-08-29 | 9,030.00 | 9,060.00 | 8,890.00 | 8,940.00 | 8,940.00 | 43,515 |
| 2025-08-28 | 9,090.00 | 9,090.00 | 9,000.00 | 9,020.00 | 9,020.00 | 28,192 |
| 2025-08-27 | 9,150.00 | 9,170.00 | 9,040.00 | 9,110.00 | 9,110.00 | 24,195 |
| 2025-08-26 | 9,180.00 | 9,220.00 | 9,070.00 | 9,110.00 | 9,110.00 | 26,155 |
| 2025-08-25 | 9,260.00 | 9,390.00 | 9,110.00 | 9,180.00 | 9,180.00 | 39,226 |
| 2025-08-22 | 9,000.00 | 9,110.00 | 9,000.00 | 9,020.00 | 9,020.00 | 16,439 |
| 2025-08-21 | 9,700.00 | 9,700.00 | 9,010.00 | 9,060.00 | 9,060.00 | 43,524 |
| 2025-08-20 | 9,200.00 | 9,200.00 | 8,920.00 | 8,970.00 | 8,970.00 | 67,519 |
| 2025-08-19 | 9,320.00 | 9,320.00 | 9,200.00 | 9,220.00 | 9,220.00 | 22,097 |
| 2025-08-18 | 9,360.00 | 9,440.00 | 9,270.00 | 9,320.00 | 9,320.00 | 29,943 |
| 2025-08-14 | 9,420.00 | 9,550.00 | 9,340.00 | 9,420.00 | 9,420.00 | 48,013 |
| 2025-08-13 | 9,290.00 | 9,410.00 | 9,240.00 | 9,350.00 | 9,350.00 | 27,054 |
| 2025-08-12 | 9,330.00 | 9,430.00 | 9,260.00 | 9,270.00 | 9,270.00 | 33,449 |
| 2025-08-11 | 9,420.00 | 9,430.00 | 9,150.00 | 9,340.00 | 9,340.00 | 45,480 |
| 2025-08-08 | 9,380.00 | 9,440.00 | 9,310.00 | 9,380.00 | 9,380.00 | 31,320 |
| 2025-08-07 | 9,540.00 | 9,540.00 | 9,350.00 | 9,410.00 | 9,410.00 | 44,208 |
| 2025-08-06 | 9,400.00 | 9,530.00 | 9,340.00 | 9,460.00 | 9,460.00 | 56,108 |
| 2025-08-05 | 9,470.00 | 9,500.00 | 9,330.00 | 9,410.00 | 9,410.00 | 29,737 |
| 2025-08-04 | 9,250.00 | 9,400.00 | 9,100.00 | 9,330.00 | 9,330.00 | 37,511 |
| 2025-08-01 | 9,530.00 | 9,590.00 | 9,180.00 | 9,200.00 | 9,200.00 | 86,213 |
| 2025-07-31 | 9,590.00 | 9,600.00 | 9,470.00 | 9,530.00 | 9,530.00 | 41,995 |
| 2025-07-30 | 9,460.00 | 10,410.00 | 9,420.00 | 9,490.00 | 9,490.00 | 356,022 |
| 2025-07-29 | 9,600.00 | 9,600.00 | 9,280.00 | 9,430.00 | 9,430.00 | 60,058 |
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.