U.S. Markets open in 41 mins.

GemVax & Kael Co., Ltd. (082270.KQ)


KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
11,200.00-300.00 (-2.61%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201711,400.0011,600.0011,100.0011,200.0011,200.00137,662
Jul 21, 201711,050.0011,500.0010,900.0011,500.0011,500.00216,165
Jul 20, 201711,250.0011,250.0011,000.0011,050.0011,050.00112,786
Jul 19, 201711,150.0011,200.0010,950.0011,200.0011,200.00111,953
Jul 18, 201711,200.0011,400.0011,000.0011,150.0011,150.00118,248
Jul 17, 201711,200.0011,300.0010,900.0011,250.0011,250.00174,474
Jul 14, 201711,450.0011,450.0011,150.0011,250.0011,250.00168,061
Jul 13, 201711,450.0011,750.0011,200.0011,450.0011,450.00170,736
Jul 12, 201711,250.0011,600.0011,250.0011,450.0011,450.0097,207
Jul 11, 201711,800.0011,850.0011,250.0011,300.0011,300.00175,147
Jul 10, 201712,000.0012,000.0011,750.0011,800.0011,800.0086,237
Jul 07, 201712,050.0012,050.0011,800.0012,000.0012,000.00134,795
Jul 06, 201712,100.0012,250.0012,000.0012,050.0012,050.0059,762
Jul 05, 201712,050.0012,350.0012,000.0012,100.0012,100.0088,026
Jul 04, 201712,150.0012,200.0012,000.0012,050.0012,050.0085,363
Jul 03, 201712,500.0012,500.0012,150.0012,150.0012,150.0071,643
Jun 30, 201712,050.0012,500.0011,950.0012,500.0012,500.00143,835
Jun 29, 201712,200.0012,300.0012,000.0012,100.0012,100.00109,200
Jun 28, 201712,450.0012,500.0012,050.0012,100.0012,100.00153,122
Jun 27, 201712,350.0012,750.0012,150.0012,450.0012,450.00121,410
Jun 26, 201712,600.0012,750.0012,350.0012,350.0012,350.00130,032
Jun 23, 201712,650.0012,800.0012,500.0012,600.0012,600.00100,089
Jun 22, 201712,600.0012,800.0012,500.0012,700.0012,700.00116,330
Jun 21, 201712,500.0012,700.0012,400.0012,550.0012,550.00137,205
Jun 20, 201713,400.0013,450.0012,300.0012,600.0012,600.00449,696
Jun 19, 201713,300.0013,650.0013,300.0013,400.0013,400.00194,978
Jun 16, 201713,800.0013,850.0013,300.0013,350.0013,350.00265,849
Jun 15, 201714,450.0014,450.0013,750.0013,750.0013,750.00355,192
Jun 14, 201713,950.0014,550.0013,850.0014,500.0014,500.00463,031
Jun 13, 201713,800.0014,000.0013,750.0013,900.0013,900.00146,116
Jun 12, 201713,900.0014,450.0013,850.0013,900.0013,900.00380,465
Jun 09, 201713,400.0014,150.0013,350.0013,950.0013,950.00429,173
Jun 08, 201713,400.0013,650.0013,250.0013,400.0013,400.00203,086
Jun 07, 201713,700.0013,700.0013,250.0013,400.0013,400.00194,077
Jun 05, 201713,850.0013,850.0013,550.0013,700.0013,700.00166,220
Jun 02, 201713,250.0013,800.0013,250.0013,650.0013,650.00321,336
Jun 01, 201713,300.0013,350.0013,100.0013,200.0013,200.00128,808
May 31, 201713,350.0013,450.0013,100.0013,300.0013,300.00185,488
May 30, 201712,900.0013,450.0012,750.0013,250.0013,250.00348,275
May 29, 201713,050.0013,100.0012,800.0012,800.0012,800.0097,545
May 26, 201712,700.0013,050.0012,700.0013,000.0013,000.0098,902
May 25, 201712,950.0013,050.0012,650.0012,700.0012,700.00144,247
May 24, 201713,150.0013,150.0012,900.0013,000.0013,000.0065,232
May 23, 201713,100.0013,250.0013,000.0013,050.0013,050.0063,868
May 22, 201713,000.0013,300.0012,900.0013,200.0013,200.0079,888
May 19, 201713,200.0013,200.0012,850.0013,050.0013,050.00134,321
May 18, 201713,150.0013,300.0013,000.0013,150.0013,150.0087,156
May 17, 201713,450.0013,650.0013,300.0013,450.0013,450.00114,179
May 16, 201713,350.0013,350.0013,100.0013,200.0013,200.0076,897
May 15, 201714,000.0014,200.0013,150.0013,200.0013,200.00178,703
May 12, 201713,750.0013,900.0013,550.0013,800.0013,800.0094,058
May 11, 201713,550.0013,900.0013,500.0013,750.0013,750.0097,331
May 10, 201713,750.0013,850.0013,500.0013,600.0013,600.00126,552
May 08, 201713,200.0013,800.0013,200.0013,600.0013,600.00174,151
May 04, 201713,000.0013,300.0013,000.0013,200.0013,200.0048,223
May 02, 201713,050.0013,200.0012,750.0013,000.0013,000.0068,611
Apr 28, 201713,000.0013,150.0012,800.0013,050.0013,050.0080,600
Apr 27, 201713,200.0013,250.0012,850.0013,000.0013,000.0087,245
Apr 26, 201712,650.0013,350.0012,650.0013,250.0013,250.00150,238
Apr 25, 201712,650.0012,800.0012,500.0012,750.0012,750.0077,938
Apr 24, 201712,800.0012,850.0012,550.0012,600.0012,600.0072,436
Apr 21, 201712,950.0013,000.0012,750.0012,800.0012,800.0091,275
Apr 20, 201713,000.0013,100.0012,750.0012,850.0012,850.0085,055
Apr 19, 201712,900.0013,050.0012,700.0012,900.0012,900.0099,778
Apr 18, 201713,100.0013,250.0012,950.0013,000.0013,000.0077,211
Apr 17, 201712,950.0013,300.0012,900.0013,000.0013,000.00106,099
Apr 14, 201713,250.0013,250.0012,850.0012,900.0012,900.00127,865
Apr 13, 201713,700.0013,700.0013,100.0013,250.0013,250.00192,114
Apr 12, 201713,650.0014,650.0013,350.0013,750.0013,750.00401,398
Apr 11, 201713,700.0014,050.0013,400.0013,600.0013,600.00136,420
Apr 10, 201714,050.0014,050.0013,400.0013,550.0013,550.00162,461
Apr 07, 201714,100.0014,450.0013,900.0014,050.0014,050.00152,405
Apr 06, 201714,000.0014,300.0013,850.0014,150.0014,150.00119,335
Apr 05, 201714,150.0014,500.0013,650.0014,050.0014,050.00247,886
Apr 04, 201714,000.0014,200.0013,750.0014,050.0014,050.00171,067
Apr 03, 201713,300.0014,000.0013,200.0014,000.0014,000.00200,422
Mar 31, 201713,500.0013,700.0013,100.0013,400.0013,400.00234,403
Mar 30, 201713,300.0013,550.0013,000.0013,400.0013,400.00248,395
Mar 29, 201712,300.0013,300.0012,300.0013,000.0013,000.00413,897
Mar 28, 201712,000.0012,300.0011,900.0012,250.0012,250.00109,816
Mar 27, 201712,400.0012,400.0012,100.0012,100.0012,100.0068,991
Mar 24, 201712,000.0012,300.0011,900.0012,300.0012,300.0070,203
Mar 23, 201712,300.0012,300.0012,000.0012,000.0012,000.0065,699
Mar 22, 201712,450.0012,450.0012,150.0012,300.0012,300.0055,139
Mar 21, 201712,650.0012,650.0012,250.0012,450.0012,450.0090,271
Mar 20, 201712,550.0012,700.0012,300.0012,550.0012,550.00102,589
Mar 17, 201712,250.0012,400.0012,100.0012,400.0012,400.0071,722
Mar 16, 201712,100.0012,400.0012,000.0012,250.0012,250.0076,119
Mar 15, 201712,250.0012,300.0012,050.0012,050.0012,050.0036,513
Mar 14, 201712,250.0012,500.0012,200.0012,250.0012,250.0066,475
Mar 13, 201712,350.0012,400.0012,150.0012,350.0012,350.0051,392
Mar 10, 201712,050.0012,350.0011,900.0012,350.0012,350.0061,513
Mar 09, 201712,450.0012,450.0011,950.0012,100.0012,100.00102,961
Mar 08, 201712,000.0012,100.0011,900.0012,000.0012,000.0038,794
Mar 07, 201711,800.0012,050.0011,750.0012,000.0012,000.0096,938
Mar 06, 201711,700.0011,850.0011,450.0011,750.0011,750.0063,894
Mar 03, 201712,100.0012,200.0011,450.0011,650.0011,650.00190,462
Mar 02, 201712,300.0012,450.0012,100.0012,200.0012,200.0087,137
Feb 28, 201712,400.0012,400.0012,100.0012,300.0012,300.0042,082
Feb 27, 201712,550.0012,550.0012,100.0012,300.0012,300.00155,021
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...