Vaxcell-Bio Therapeutics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9,470.00 | 11,560.00 | 9,460.00 | 10,990.00 | 10,990.00 | 3,206,807 |
| 2025-04-25 | 10,000.00 | 10,180.00 | 9,330.00 | 9,330.00 | 9,330.00 | 376,405 |
| 2025-04-24 | 10,890.00 | 10,890.00 | 9,800.00 | 9,800.00 | 9,800.00 | 621,864 |
| 2025-04-23 | 11,560.00 | 12,670.00 | 10,320.00 | 10,920.00 | 10,920.00 | 5,146,185 |
| 2025-04-22 | 8,160.00 | 10,630.00 | 8,110.00 | 10,580.00 | 10,580.00 | 2,491,585 |
| 2025-04-21 | 8,160.00 | 8,230.00 | 8,060.00 | 8,180.00 | 8,180.00 | 27,189 |
| 2025-04-18 | 8,200.00 | 8,200.00 | 8,010.00 | 8,170.00 | 8,170.00 | 28,338 |
| 2025-04-17 | 8,120.00 | 8,190.00 | 8,060.00 | 8,130.00 | 8,130.00 | 25,064 |
| 2025-04-16 | 8,130.00 | 8,140.00 | 8,010.00 | 8,100.00 | 8,100.00 | 45,201 |
| 2025-04-15 | 8,170.00 | 8,180.00 | 7,980.00 | 8,080.00 | 8,080.00 | 36,052 |
| 2025-04-14 | 7,990.00 | 8,100.00 | 7,930.00 | 8,090.00 | 8,090.00 | 40,372 |
| 2025-04-11 | 7,780.00 | 7,920.00 | 7,570.00 | 7,920.00 | 7,920.00 | 27,296 |
| 2025-04-10 | 7,840.00 | 7,900.00 | 7,620.00 | 7,870.00 | 7,870.00 | 57,830 |
| 2025-04-09 | 7,670.00 | 7,820.00 | 6,970.00 | 7,400.00 | 7,400.00 | 74,403 |
| 2025-04-08 | 7,980.00 | 7,980.00 | 7,670.00 | 7,740.00 | 7,740.00 | 42,211 |
| 2025-04-07 | 7,920.00 | 8,060.00 | 7,740.00 | 7,770.00 | 7,770.00 | 77,313 |
| 2025-04-04 | 7,680.00 | 8,500.00 | 7,680.00 | 8,290.00 | 8,290.00 | 65,349 |
| 2025-04-03 | 8,020.00 | 8,120.00 | 7,850.00 | 7,900.00 | 7,900.00 | 44,816 |
| 2025-04-02 | 8,250.00 | 8,370.00 | 8,000.00 | 8,050.00 | 8,050.00 | 53,457 |
| 2025-04-01 | 8,100.00 | 8,430.00 | 8,100.00 | 8,350.00 | 8,350.00 | 42,332 |
| 2025-03-31 | 8,200.00 | 8,450.00 | 7,950.00 | 8,120.00 | 8,120.00 | 71,043 |
| 2025-03-28 | 8,830.00 | 8,830.00 | 8,420.00 | 8,430.00 | 8,430.00 | 97,009 |
| 2025-03-27 | 8,890.00 | 9,000.00 | 8,750.00 | 8,830.00 | 8,830.00 | 56,195 |
| 2025-03-26 | 8,830.00 | 9,010.00 | 8,740.00 | 8,890.00 | 8,890.00 | 68,383 |
| 2025-03-25 | 8,870.00 | 9,100.00 | 8,830.00 | 8,890.00 | 8,890.00 | 66,407 |
| 2025-03-24 | 8,850.00 | 8,920.00 | 8,670.00 | 8,860.00 | 8,860.00 | 86,709 |
| 2025-03-21 | 8,970.00 | 9,050.00 | 8,770.00 | 8,860.00 | 8,860.00 | 126,478 |
| 2025-03-20 | 9,290.00 | 9,290.00 | 8,960.00 | 8,960.00 | 8,960.00 | 76,108 |
| 2025-03-19 | 9,500.00 | 9,590.00 | 9,000.00 | 9,140.00 | 9,140.00 | 135,826 |
| 2025-03-18 | 9,590.00 | 9,590.00 | 9,280.00 | 9,370.00 | 9,370.00 | 114,520 |
| 2025-03-17 | 9,070.00 | 9,850.00 | 8,940.00 | 9,600.00 | 9,600.00 | 241,489 |
| 2025-03-14 | 8,970.00 | 9,290.00 | 8,970.00 | 9,090.00 | 9,090.00 | 58,952 |
| 2025-03-13 | 9,090.00 | 9,290.00 | 8,900.00 | 8,960.00 | 8,960.00 | 70,796 |
| 2025-03-12 | 8,780.00 | 9,320.00 | 8,730.00 | 9,100.00 | 9,100.00 | 178,280 |
| 2025-03-11 | 8,620.00 | 8,710.00 | 8,580.00 | 8,660.00 | 8,660.00 | 68,967 |
| 2025-03-10 | 8,650.00 | 8,850.00 | 8,650.00 | 8,850.00 | 8,850.00 | 59,717 |
| 2025-03-07 | 8,690.00 | 8,840.00 | 8,600.00 | 8,740.00 | 8,740.00 | 60,931 |
| 2025-03-06 | 8,780.00 | 8,870.00 | 8,560.00 | 8,690.00 | 8,690.00 | 123,919 |
| 2025-03-05 | 8,910.00 | 9,060.00 | 8,670.00 | 8,780.00 | 8,780.00 | 136,805 |
| 2025-03-04 | 9,380.00 | 9,380.00 | 8,900.00 | 8,930.00 | 8,930.00 | 171,456 |
| 2025-02-28 | 9,500.00 | 9,570.00 | 9,380.00 | 9,380.00 | 9,380.00 | 105,032 |
| 2025-02-27 | 9,400.00 | 9,940.00 | 9,400.00 | 9,600.00 | 9,600.00 | 302,995 |
| 2025-02-26 | 9,410.00 | 9,410.00 | 9,280.00 | 9,390.00 | 9,390.00 | 68,090 |
| 2025-02-25 | 9,380.00 | 9,520.00 | 9,280.00 | 9,320.00 | 9,320.00 | 100,787 |
| 2025-02-24 | 9,320.00 | 9,380.00 | 9,270.00 | 9,380.00 | 9,380.00 | 87,151 |
| 2025-02-21 | 9,440.00 | 9,840.00 | 9,300.00 | 9,320.00 | 9,320.00 | 266,730 |
| 2025-02-20 | 9,560.00 | 9,570.00 | 9,290.00 | 9,320.00 | 9,320.00 | 156,122 |
| 2025-02-19 | 9,710.00 | 9,780.00 | 9,540.00 | 9,560.00 | 9,560.00 | 160,622 |
| 2025-02-18 | 9,810.00 | 9,860.00 | 9,710.00 | 9,710.00 | 9,710.00 | 88,809 |
| 2025-02-17 | 9,760.00 | 9,840.00 | 9,710.00 | 9,790.00 | 9,790.00 | 80,932 |
| 2025-02-14 | 9,850.00 | 9,880.00 | 9,670.00 | 9,750.00 | 9,750.00 | 138,313 |
| 2025-02-13 | 9,890.00 | 10,010.00 | 9,810.00 | 9,830.00 | 9,830.00 | 108,011 |
| 2025-02-12 | 10,000.00 | 10,050.00 | 9,870.00 | 9,930.00 | 9,930.00 | 73,967 |
| 2025-02-11 | 10,010.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | 67,254 |
| 2025-02-10 | 9,960.00 | 10,050.00 | 9,910.00 | 10,000.00 | 10,000.00 | 72,412 |
| 2025-02-07 | 10,210.00 | 10,210.00 | 10,020.00 | 10,040.00 | 10,040.00 | 83,549 |
| 2025-02-06 | 10,150.00 | 10,390.00 | 10,150.00 | 10,220.00 | 10,220.00 | 46,202 |
| 2025-02-05 | 10,050.00 | 10,270.00 | 10,050.00 | 10,100.00 | 10,100.00 | 70,681 |
| 2025-02-04 | 10,000.00 | 10,140.00 | 10,000.00 | 10,040.00 | 10,040.00 | 56,030 |
| 2025-02-03 | 10,280.00 | 10,500.00 | 9,920.00 | 9,980.00 | 9,980.00 | 185,270 |
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.