082270.KQ - GemVax
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 27, 2018 | 19,900.00 | 19,950.00 | 18,950.00 | 19,100.00 | 19,100.00 | 226,013 |
| Jan 31, 2018 | 14,600.00 | 15,300.00 | 14,550.00 | 14,950.00 | 14,950.00 | 355,646 |
| Jan 30, 2018 | 15,100.00 | 15,350.00 | 14,650.00 | 14,900.00 | 14,900.00 | 542,491 |
| Jan 29, 2018 | 15,850.00 | 15,950.00 | 15,100.00 | 15,350.00 | 15,350.00 | 503,806 |
| Jan 26, 2018 | 15,950.00 | 16,350.00 | 15,650.00 | 15,800.00 | 15,800.00 | 675,875 |
| Jan 25, 2018 | 15,100.00 | 15,800.00 | 14,650.00 | 15,700.00 | 15,700.00 | 789,641 |
| Jan 24, 2018 | 15,950.00 | 15,950.00 | 15,100.00 | 15,250.00 | 15,250.00 | 556,568 |
| Jan 23, 2018 | 16,050.00 | 16,200.00 | 15,150.00 | 15,950.00 | 15,950.00 | 560,123 |
| Jan 22, 2018 | 16,000.00 | 16,350.00 | 15,200.00 | 15,750.00 | 15,750.00 | 646,386 |
| Jan 19, 2018 | 15,300.00 | 16,300.00 | 15,250.00 | 15,850.00 | 15,850.00 | 1,192,655 |
| Jan 18, 2018 | 15,250.00 | 15,250.00 | 14,600.00 | 15,100.00 | 15,100.00 | 455,861 |
| Jan 17, 2018 | 14,650.00 | 15,150.00 | 14,600.00 | 15,000.00 | 15,000.00 | 606,498 |
| Jan 16, 2018 | 13,950.00 | 14,800.00 | 13,850.00 | 14,700.00 | 14,700.00 | 961,127 |
| Jan 15, 2018 | 13,600.00 | 13,800.00 | 13,300.00 | 13,750.00 | 13,750.00 | 334,696 |
| Jan 12, 2018 | 13,550.00 | 13,750.00 | 13,100.00 | 13,650.00 | 13,650.00 | 500,335 |
| Jan 11, 2018 | 13,400.00 | 13,500.00 | 12,850.00 | 13,450.00 | 13,450.00 | 532,548 |
| Jan 10, 2018 | 12,950.00 | 13,450.00 | 12,800.00 | 13,300.00 | 13,300.00 | 391,417 |
| Jan 09, 2018 | 13,650.00 | 13,750.00 | 12,750.00 | 13,050.00 | 13,050.00 | 835,565 |
| Jan 08, 2018 | 14,550.00 | 14,550.00 | 13,600.00 | 13,850.00 | 13,850.00 | 733,650 |
| Jan 05, 2018 | 14,300.00 | 14,750.00 | 14,250.00 | 14,650.00 | 14,650.00 | 513,119 |
| Jan 04, 2018 | 15,400.00 | 15,450.00 | 14,300.00 | 14,400.00 | 14,400.00 | 526,048 |
| Jan 03, 2018 | 15,500.00 | 15,800.00 | 14,950.00 | 15,300.00 | 15,300.00 | 730,842 |
| Jan 02, 2018 | 14,350.00 | 15,400.00 | 14,300.00 | 15,350.00 | 15,350.00 | 649,828 |
| Dec 28, 2017 | 14,650.00 | 14,650.00 | 14,200.00 | 14,250.00 | 14,250.00 | 363,458 |
| Dec 27, 2017 | 15,050.00 | 15,050.00 | 14,400.00 | 14,700.00 | 14,700.00 | 523,272 |
| Dec 26, 2017 | 14,750.00 | 15,250.00 | 14,500.00 | 14,750.00 | 14,750.00 | 529,939 |
| Dec 22, 2017 | 14,150.00 | 14,700.00 | 13,700.00 | 14,650.00 | 14,650.00 | 494,614 |
| Dec 21, 2017 | 14,000.00 | 14,600.00 | 13,900.00 | 14,050.00 | 14,050.00 | 395,530 |
| Dec 19, 2017 | 13,700.00 | 14,150.00 | 13,200.00 | 14,150.00 | 14,150.00 | 400,631 |
| Dec 18, 2017 | 13,850.00 | 14,200.00 | 13,550.00 | 13,550.00 | 13,550.00 | 285,079 |
| Dec 15, 2017 | 13,800.00 | 14,150.00 | 13,500.00 | 13,850.00 | 13,850.00 | 270,155 |
| Dec 14, 2017 | 14,150.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | 382,124 |
| Dec 13, 2017 | 13,900.00 | 14,400.00 | 13,700.00 | 14,100.00 | 14,100.00 | 328,553 |
| Dec 12, 2017 | 14,150.00 | 14,400.00 | 13,650.00 | 13,800.00 | 13,800.00 | 295,398 |
| Dec 11, 2017 | 13,650.00 | 14,250.00 | 13,350.00 | 14,250.00 | 14,250.00 | 316,134 |
| Dec 08, 2017 | 13,550.00 | 13,850.00 | 13,200.00 | 13,450.00 | 13,450.00 | 297,167 |
| Dec 07, 2017 | 14,200.00 | 14,450.00 | 13,200.00 | 13,500.00 | 13,500.00 | 518,530 |
| Dec 06, 2017 | 14,400.00 | 15,150.00 | 14,000.00 | 14,300.00 | 14,300.00 | 610,435 |
| Dec 05, 2017 | 14,450.00 | 14,800.00 | 14,050.00 | 14,250.00 | 14,250.00 | 390,943 |
| Dec 04, 2017 | 15,450.00 | 15,450.00 | 14,300.00 | 14,350.00 | 14,350.00 | 677,335 |
| Dec 01, 2017 | 14,700.00 | 15,500.00 | 14,650.00 | 15,400.00 | 15,400.00 | 749,029 |
| Nov 30, 2017 | 15,000.00 | 15,250.00 | 14,500.00 | 14,550.00 | 14,550.00 | 651,964 |
| Nov 29, 2017 | 14,950.00 | 15,200.00 | 14,450.00 | 14,900.00 | 14,900.00 | 894,717 |
| Nov 28, 2017 | 15,700.00 | 15,900.00 | 14,700.00 | 14,950.00 | 14,950.00 | 871,455 |
| Nov 27, 2017 | 15,350.00 | 15,900.00 | 15,200.00 | 15,750.00 | 15,750.00 | 850,866 |
| Nov 24, 2017 | 16,500.00 | 16,900.00 | 15,300.00 | 15,450.00 | 15,450.00 | 954,080 |
| Nov 23, 2017 | 16,100.00 | 16,900.00 | 16,000.00 | 16,350.00 | 16,350.00 | 955,263 |
| Nov 22, 2017 | 18,300.00 | 18,350.00 | 15,950.00 | 16,100.00 | 16,100.00 | 2,393,365 |
| Nov 21, 2017 | 19,100.00 | 19,400.00 | 17,650.00 | 18,150.00 | 18,150.00 | 1,617,817 |
| Nov 20, 2017 | 17,900.00 | 19,200.00 | 17,100.00 | 18,600.00 | 18,600.00 | 1,637,913 |
| Nov 17, 2017 | 16,650.00 | 18,350.00 | 16,450.00 | 17,900.00 | 17,900.00 | 2,461,006 |
| Nov 16, 2017 | 15,200.00 | 16,300.00 | 14,500.00 | 16,300.00 | 16,300.00 | 1,765,776 |
| Nov 15, 2017 | 13,800.00 | 15,150.00 | 13,550.00 | 14,700.00 | 14,700.00 | 1,622,826 |
| Nov 14, 2017 | 13,000.00 | 14,500.00 | 12,750.00 | 13,850.00 | 13,850.00 | 1,980,342 |
| Nov 13, 2017 | 12,400.00 | 12,900.00 | 12,200.00 | 12,750.00 | 12,750.00 | 453,277 |
| Nov 10, 2017 | 12,300.00 | 12,650.00 | 12,150.00 | 12,250.00 | 12,250.00 | 300,636 |
| Nov 09, 2017 | 12,300.00 | 12,450.00 | 11,950.00 | 12,450.00 | 12,450.00 | 399,614 |
| Nov 08, 2017 | 12,650.00 | 12,750.00 | 12,350.00 | 12,600.00 | 12,600.00 | 243,385 |
| Nov 07, 2017 | 12,400.00 | 12,750.00 | 12,200.00 | 12,600.00 | 12,600.00 | 288,038 |
| Nov 06, 2017 | 12,350.00 | 12,900.00 | 12,100.00 | 12,500.00 | 12,500.00 | 500,047 |
| Nov 03, 2017 | 12,000.00 | 12,450.00 | 11,700.00 | 12,350.00 | 12,350.00 | 495,961 |
| Nov 02, 2017 | 12,500.00 | 12,600.00 | 11,800.00 | 11,900.00 | 11,900.00 | 403,528 |
| Nov 01, 2017 | 12,350.00 | 12,400.00 | 11,950.00 | 12,300.00 | 12,300.00 | 258,757 |
| Oct 31, 2017 | 11,650.00 | 12,250.00 | 11,650.00 | 12,150.00 | 12,150.00 | 730,150 |
| Oct 30, 2017 | 11,700.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | 179,997 |
| Oct 27, 2017 | 11,650.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,550.00 | 250,309 |
| Oct 26, 2017 | 11,400.00 | 11,750.00 | 11,400.00 | 11,600.00 | 11,600.00 | 372,145 |
| Oct 25, 2017 | 11,200.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 241,178 |
| Oct 24, 2017 | 10,900.00 | 11,150.00 | 10,900.00 | 11,150.00 | 11,150.00 | 164,835 |
| Oct 23, 2017 | 10,900.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | 137,021 |
| Oct 20, 2017 | 11,000.00 | 11,100.00 | 10,850.00 | 10,900.00 | 10,900.00 | 125,296 |
| Oct 19, 2017 | 10,900.00 | 11,050.00 | 10,750.00 | 11,000.00 | 11,000.00 | 219,985 |
| Oct 18, 2017 | 11,050.00 | 11,150.00 | 10,750.00 | 10,850.00 | 10,850.00 | 290,985 |
| Oct 17, 2017 | 11,350.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | 432,089 |
| Oct 16, 2017 | 11,300.00 | 12,500.00 | 11,150.00 | 11,350.00 | 11,350.00 | 2,837,562 |
| Oct 13, 2017 | 11,000.00 | 11,150.00 | 10,600.00 | 10,650.00 | 10,650.00 | 211,104 |
| Oct 12, 2017 | 11,200.00 | 11,250.00 | 10,950.00 | 11,000.00 | 11,000.00 | 137,523 |
| Oct 11, 2017 | 10,900.00 | 11,200.00 | 10,900.00 | 11,150.00 | 11,150.00 | 161,255 |
| Oct 10, 2017 | 10,900.00 | 11,050.00 | 10,650.00 | 10,850.00 | 10,850.00 | 176,439 |
| Sep 29, 2017 | 10,600.00 | 10,950.00 | 10,550.00 | 10,850.00 | 10,850.00 | 119,177 |
| Sep 28, 2017 | 10,600.00 | 10,650.00 | 10,450.00 | 10,600.00 | 10,600.00 | 94,681 |
| Sep 27, 2017 | 10,600.00 | 10,800.00 | 10,500.00 | 10,550.00 | 10,550.00 | 90,492 |
| Sep 26, 2017 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - |
| Sep 25, 2017 | 10,800.00 | 11,050.00 | 10,550.00 | 10,600.00 | 10,600.00 | 119,915 |
| Sep 21, 2017 | 11,000.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,800.00 | 142,263 |
| Sep 20, 2017 | 11,200.00 | 11,550.00 | 11,000.00 | 11,050.00 | 11,050.00 | 343,639 |
| Sep 19, 2017 | 10,750.00 | 11,250.00 | 10,750.00 | 11,100.00 | 11,100.00 | 183,936 |
| Sep 18, 2017 | 10,850.00 | 11,100.00 | 10,800.00 | 10,850.00 | 10,850.00 | 103,432 |
| Sep 15, 2017 | 10,600.00 | 11,100.00 | 10,550.00 | 10,950.00 | 10,950.00 | 166,553 |
| Sep 14, 2017 | 10,750.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | 160,307 |
| Sep 13, 2017 | 11,000.00 | 11,000.00 | 10,650.00 | 10,850.00 | 10,850.00 | 138,719 |
| Sep 12, 2017 | 11,250.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | 130,888 |
| Sep 11, 2017 | 11,200.00 | 11,500.00 | 11,100.00 | 11,250.00 | 11,250.00 | 152,306 |
| Sep 08, 2017 | 11,400.00 | 11,500.00 | 11,100.00 | 11,200.00 | 11,200.00 | 158,586 |
| Sep 07, 2017 | 10,900.00 | 11,600.00 | 10,800.00 | 11,500.00 | 11,500.00 | 476,753 |
| Sep 06, 2017 | 10,600.00 | 10,850.00 | 10,600.00 | 10,850.00 | 10,850.00 | 94,563 |
| Sep 05, 2017 | 10,800.00 | 10,850.00 | 10,550.00 | 10,700.00 | 10,700.00 | 87,604 |
| Sep 04, 2017 | 10,800.00 | 10,950.00 | 10,650.00 | 10,650.00 | 10,650.00 | 168,210 |
| Sep 01, 2017 | 10,650.00 | 11,100.00 | 10,550.00 | 11,100.00 | 11,100.00 | 236,879 |
| Aug 31, 2017 | 10,750.00 | 10,750.00 | 10,450.00 | 10,650.00 | 10,650.00 | 131,477 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
