Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9,930.00 | 9,930.00 | 9,550.00 | 9,600.00 | 9,600.00 | 86,575 |
| 2025-07-25 | 9,930.00 | 9,980.00 | 9,800.00 | 9,880.00 | 9,880.00 | 46,608 |
| 2025-07-24 | 9,860.00 | 10,000.00 | 9,780.00 | 9,920.00 | 9,920.00 | 62,253 |
| 2025-07-23 | 9,910.00 | 9,910.00 | 9,670.00 | 9,820.00 | 9,820.00 | 61,215 |
| 2025-07-22 | 10,000.00 | 10,050.00 | 9,780.00 | 9,870.00 | 9,870.00 | 59,662 |
| 2025-07-21 | 10,010.00 | 10,080.00 | 9,910.00 | 9,960.00 | 9,960.00 | 56,324 |
| 2025-07-18 | 10,010.00 | 10,090.00 | 9,860.00 | 10,050.00 | 10,050.00 | 89,182 |
| 2025-07-17 | 9,730.00 | 10,270.00 | 9,720.00 | 10,150.00 | 10,150.00 | 323,785 |
| 2025-07-16 | 9,900.00 | 9,900.00 | 9,670.00 | 9,720.00 | 9,720.00 | 44,817 |
| 2025-07-15 | 9,840.00 | 9,890.00 | 9,700.00 | 9,890.00 | 9,890.00 | 59,789 |
| 2025-07-14 | 9,970.00 | 9,970.00 | 9,680.00 | 9,750.00 | 9,750.00 | 59,030 |
| 2025-07-11 | 9,880.00 | 10,000.00 | 9,800.00 | 9,910.00 | 9,910.00 | 66,829 |
| 2025-07-10 | 9,700.00 | 9,860.00 | 9,640.00 | 9,800.00 | 9,800.00 | 55,113 |
| 2025-07-09 | 9,620.00 | 9,720.00 | 9,580.00 | 9,610.00 | 9,610.00 | 37,426 |
| 2025-07-08 | 9,700.00 | 9,790.00 | 9,530.00 | 9,650.00 | 9,650.00 | 44,731 |
| 2025-07-07 | 9,810.00 | 9,950.00 | 9,640.00 | 9,660.00 | 9,660.00 | 42,102 |
| 2025-07-04 | 9,970.00 | 9,990.00 | 9,700.00 | 9,740.00 | 9,740.00 | 63,659 |
| 2025-07-03 | 9,880.00 | 10,040.00 | 9,780.00 | 9,870.00 | 9,870.00 | 96,267 |
| 2025-07-02 | 9,790.00 | 9,910.00 | 9,650.00 | 9,860.00 | 9,860.00 | 48,893 |
| 2025-07-01 | 9,970.00 | 9,990.00 | 9,650.00 | 9,690.00 | 9,690.00 | 65,552 |
| 2025-06-30 | 9,880.00 | 9,940.00 | 9,210.00 | 9,600.00 | 9,600.00 | 102,258 |
| 2025-06-27 | 10,040.00 | 10,040.00 | 9,840.00 | 9,850.00 | 9,850.00 | 88,212 |
| 2025-06-26 | 10,350.00 | 10,530.00 | 9,830.00 | 10,050.00 | 10,050.00 | 239,506 |
| 2025-06-25 | 10,250.00 | 10,250.00 | 9,860.00 | 9,950.00 | 9,950.00 | 149,005 |
| 2025-06-24 | 10,400.00 | 10,630.00 | 10,100.00 | 10,190.00 | 10,190.00 | 236,496 |
| 2025-06-23 | 10,230.00 | 10,300.00 | 10,060.00 | 10,170.00 | 10,170.00 | 121,433 |
| 2025-06-20 | 9,910.00 | 11,150.00 | 9,730.00 | 10,500.00 | 10,500.00 | 1,743,667 |
| 2025-06-19 | 9,760.00 | 9,760.00 | 9,520.00 | 9,620.00 | 9,620.00 | 56,907 |
| 2025-06-18 | 9,430.00 | 9,700.00 | 9,410.00 | 9,700.00 | 9,700.00 | 37,896 |
| 2025-06-17 | 9,540.00 | 9,790.00 | 9,380.00 | 9,470.00 | 9,470.00 | 71,663 |
| 2025-06-16 | 9,600.00 | 9,600.00 | 9,360.00 | 9,460.00 | 9,460.00 | 82,788 |
| 2025-06-13 | 10,130.00 | 10,140.00 | 9,600.00 | 9,660.00 | 9,660.00 | 129,161 |
| 2025-06-12 | 10,090.00 | 10,170.00 | 9,940.00 | 10,050.00 | 10,050.00 | 84,696 |
| 2025-06-11 | 10,270.00 | 10,290.00 | 10,080.00 | 10,120.00 | 10,120.00 | 84,450 |
| 2025-06-10 | 9,910.00 | 10,140.00 | 9,750.00 | 10,070.00 | 10,070.00 | 138,778 |
| 2025-06-09 | 9,790.00 | 9,940.00 | 9,560.00 | 9,880.00 | 9,880.00 | 109,315 |
| 2025-06-05 | 9,760.00 | 9,940.00 | 9,710.00 | 9,800.00 | 9,800.00 | 75,180 |
| 2025-06-04 | 10,000.00 | 10,000.00 | 9,600.00 | 9,790.00 | 9,790.00 | 97,389 |
| 2025-06-02 | 9,650.00 | 9,760.00 | 9,530.00 | 9,740.00 | 9,740.00 | 90,515 |
| 2025-05-30 | 9,480.00 | 9,710.00 | 9,400.00 | 9,600.00 | 9,600.00 | 86,300 |
| 2025-05-29 | 9,390.00 | 9,530.00 | 9,300.00 | 9,500.00 | 9,500.00 | 66,066 |
| 2025-05-28 | 9,460.00 | 9,460.00 | 9,310.00 | 9,320.00 | 9,320.00 | 48,648 |
| 2025-05-27 | 9,430.00 | 9,540.00 | 9,230.00 | 9,500.00 | 9,500.00 | 69,193 |
| 2025-05-26 | 9,200.00 | 9,550.00 | 9,200.00 | 9,440.00 | 9,440.00 | 96,021 |
| 2025-05-23 | 9,600.00 | 9,740.00 | 9,100.00 | 9,200.00 | 9,200.00 | 110,658 |
| 2025-05-22 | 9,230.00 | 9,750.00 | 9,100.00 | 9,380.00 | 9,380.00 | 199,900 |
| 2025-05-21 | 9,410.00 | 9,450.00 | 9,160.00 | 9,180.00 | 9,180.00 | 86,142 |
| 2025-05-20 | 9,610.00 | 9,700.00 | 9,320.00 | 9,320.00 | 9,320.00 | 122,758 |
| 2025-05-19 | 9,810.00 | 10,080.00 | 9,400.00 | 9,570.00 | 9,570.00 | 343,943 |
| 2025-05-16 | 9,650.00 | 10,900.00 | 9,100.00 | 9,550.00 | 9,550.00 | 1,831,553 |
| 2025-05-15 | 9,500.00 | 9,780.00 | 9,410.00 | 9,630.00 | 9,630.00 | 223,195 |
| 2025-05-14 | 9,420.00 | 9,520.00 | 9,210.00 | 9,320.00 | 9,320.00 | 131,123 |
| 2025-05-13 | 10,130.00 | 10,300.00 | 9,380.00 | 9,520.00 | 9,520.00 | 543,728 |
| 2025-05-12 | 9,160.00 | 9,200.00 | 9,050.00 | 9,150.00 | 9,150.00 | 90,604 |
| 2025-05-09 | 9,420.00 | 9,430.00 | 9,010.00 | 9,030.00 | 9,030.00 | 181,940 |
| 2025-05-08 | 9,450.00 | 9,540.00 | 9,300.00 | 9,320.00 | 9,320.00 | 110,717 |
| 2025-05-07 | 9,490.00 | 9,490.00 | 9,190.00 | 9,330.00 | 9,330.00 | 166,771 |
| 2025-05-02 | 9,970.00 | 9,970.00 | 9,540.00 | 9,620.00 | 9,620.00 | 252,324 |
| 2025-04-30 | 10,430.00 | 10,470.00 | 9,880.00 | 10,070.00 | 10,070.00 | 315,874 |
| 2025-04-29 | 10,470.00 | 10,660.00 | 10,040.00 | 10,060.00 | 10,060.00 | 509,080 |
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.