082270.KQ - GemVax

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 201819,900.0019,950.0018,950.0019,100.0019,100.00226,013
Jan 31, 201814,600.0015,300.0014,550.0014,950.0014,950.00355,646
Jan 30, 201815,100.0015,350.0014,650.0014,900.0014,900.00542,491
Jan 29, 201815,850.0015,950.0015,100.0015,350.0015,350.00503,806
Jan 26, 201815,950.0016,350.0015,650.0015,800.0015,800.00675,875
Jan 25, 201815,100.0015,800.0014,650.0015,700.0015,700.00789,641
Jan 24, 201815,950.0015,950.0015,100.0015,250.0015,250.00556,568
Jan 23, 201816,050.0016,200.0015,150.0015,950.0015,950.00560,123
Jan 22, 201816,000.0016,350.0015,200.0015,750.0015,750.00646,386
Jan 19, 201815,300.0016,300.0015,250.0015,850.0015,850.001,192,655
Jan 18, 201815,250.0015,250.0014,600.0015,100.0015,100.00455,861
Jan 17, 201814,650.0015,150.0014,600.0015,000.0015,000.00606,498
Jan 16, 201813,950.0014,800.0013,850.0014,700.0014,700.00961,127
Jan 15, 201813,600.0013,800.0013,300.0013,750.0013,750.00334,696
Jan 12, 201813,550.0013,750.0013,100.0013,650.0013,650.00500,335
Jan 11, 201813,400.0013,500.0012,850.0013,450.0013,450.00532,548
Jan 10, 201812,950.0013,450.0012,800.0013,300.0013,300.00391,417
Jan 09, 201813,650.0013,750.0012,750.0013,050.0013,050.00835,565
Jan 08, 201814,550.0014,550.0013,600.0013,850.0013,850.00733,650
Jan 05, 201814,300.0014,750.0014,250.0014,650.0014,650.00513,119
Jan 04, 201815,400.0015,450.0014,300.0014,400.0014,400.00526,048
Jan 03, 201815,500.0015,800.0014,950.0015,300.0015,300.00730,842
Jan 02, 201814,350.0015,400.0014,300.0015,350.0015,350.00649,828
Dec 28, 201714,650.0014,650.0014,200.0014,250.0014,250.00363,458
Dec 27, 201715,050.0015,050.0014,400.0014,700.0014,700.00523,272
Dec 26, 201714,750.0015,250.0014,500.0014,750.0014,750.00529,939
Dec 22, 201714,150.0014,700.0013,700.0014,650.0014,650.00494,614
Dec 21, 201714,000.0014,600.0013,900.0014,050.0014,050.00395,530
Dec 19, 201713,700.0014,150.0013,200.0014,150.0014,150.00400,631
Dec 18, 201713,850.0014,200.0013,550.0013,550.0013,550.00285,079
Dec 15, 201713,800.0014,150.0013,500.0013,850.0013,850.00270,155
Dec 14, 201714,150.0014,200.0013,600.0013,800.0013,800.00382,124
Dec 13, 201713,900.0014,400.0013,700.0014,100.0014,100.00328,553
Dec 12, 201714,150.0014,400.0013,650.0013,800.0013,800.00295,398
Dec 11, 201713,650.0014,250.0013,350.0014,250.0014,250.00316,134
Dec 08, 201713,550.0013,850.0013,200.0013,450.0013,450.00297,167
Dec 07, 201714,200.0014,450.0013,200.0013,500.0013,500.00518,530
Dec 06, 201714,400.0015,150.0014,000.0014,300.0014,300.00610,435
Dec 05, 201714,450.0014,800.0014,050.0014,250.0014,250.00390,943
Dec 04, 201715,450.0015,450.0014,300.0014,350.0014,350.00677,335
Dec 01, 201714,700.0015,500.0014,650.0015,400.0015,400.00749,029
Nov 30, 201715,000.0015,250.0014,500.0014,550.0014,550.00651,964
Nov 29, 201714,950.0015,200.0014,450.0014,900.0014,900.00894,717
Nov 28, 201715,700.0015,900.0014,700.0014,950.0014,950.00871,455
Nov 27, 201715,350.0015,900.0015,200.0015,750.0015,750.00850,866
Nov 24, 201716,500.0016,900.0015,300.0015,450.0015,450.00954,080
Nov 23, 201716,100.0016,900.0016,000.0016,350.0016,350.00955,263
Nov 22, 201718,300.0018,350.0015,950.0016,100.0016,100.002,393,365
Nov 21, 201719,100.0019,400.0017,650.0018,150.0018,150.001,617,817
Nov 20, 201717,900.0019,200.0017,100.0018,600.0018,600.001,637,913
Nov 17, 201716,650.0018,350.0016,450.0017,900.0017,900.002,461,006
Nov 16, 201715,200.0016,300.0014,500.0016,300.0016,300.001,765,776
Nov 15, 201713,800.0015,150.0013,550.0014,700.0014,700.001,622,826
Nov 14, 201713,000.0014,500.0012,750.0013,850.0013,850.001,980,342
Nov 13, 201712,400.0012,900.0012,200.0012,750.0012,750.00453,277
Nov 10, 201712,300.0012,650.0012,150.0012,250.0012,250.00300,636
Nov 09, 201712,300.0012,450.0011,950.0012,450.0012,450.00399,614
Nov 08, 201712,650.0012,750.0012,350.0012,600.0012,600.00243,385
Nov 07, 201712,400.0012,750.0012,200.0012,600.0012,600.00288,038
Nov 06, 201712,350.0012,900.0012,100.0012,500.0012,500.00500,047
Nov 03, 201712,000.0012,450.0011,700.0012,350.0012,350.00495,961
Nov 02, 201712,500.0012,600.0011,800.0011,900.0011,900.00403,528
Nov 01, 201712,350.0012,400.0011,950.0012,300.0012,300.00258,757
Oct 31, 201711,650.0012,250.0011,650.0012,150.0012,150.00730,150
Oct 30, 201711,700.0011,750.0011,400.0011,550.0011,550.00179,997
Oct 27, 201711,650.0011,650.0011,300.0011,550.0011,550.00250,309
Oct 26, 201711,400.0011,750.0011,400.0011,600.0011,600.00372,145
Oct 25, 201711,200.0011,400.0011,100.0011,400.0011,400.00241,178
Oct 24, 201710,900.0011,150.0010,900.0011,150.0011,150.00164,835
Oct 23, 201710,900.0011,050.0010,850.0011,000.0011,000.00137,021
Oct 20, 201711,000.0011,100.0010,850.0010,900.0010,900.00125,296
Oct 19, 201710,900.0011,050.0010,750.0011,000.0011,000.00219,985
Oct 18, 201711,050.0011,150.0010,750.0010,850.0010,850.00290,985
Oct 17, 201711,350.0011,400.0010,900.0011,000.0011,000.00432,089
Oct 16, 201711,300.0012,500.0011,150.0011,350.0011,350.002,837,562
Oct 13, 201711,000.0011,150.0010,600.0010,650.0010,650.00211,104
Oct 12, 201711,200.0011,250.0010,950.0011,000.0011,000.00137,523
Oct 11, 201710,900.0011,200.0010,900.0011,150.0011,150.00161,255
Oct 10, 201710,900.0011,050.0010,650.0010,850.0010,850.00176,439
Sep 29, 201710,600.0010,950.0010,550.0010,850.0010,850.00119,177
Sep 28, 201710,600.0010,650.0010,450.0010,600.0010,600.0094,681
Sep 27, 201710,600.0010,800.0010,500.0010,550.0010,550.0090,492
Sep 26, 201710,600.0010,600.0010,600.0010,600.0010,600.00-
Sep 25, 201710,800.0011,050.0010,550.0010,600.0010,600.00119,915
Sep 21, 201711,000.0011,100.0010,750.0010,800.0010,800.00142,263
Sep 20, 201711,200.0011,550.0011,000.0011,050.0011,050.00343,639
Sep 19, 201710,750.0011,250.0010,750.0011,100.0011,100.00183,936
Sep 18, 201710,850.0011,100.0010,800.0010,850.0010,850.00103,432
Sep 15, 201710,600.0011,100.0010,550.0010,950.0010,950.00166,553
Sep 14, 201710,750.0010,750.0010,550.0010,700.0010,700.00160,307
Sep 13, 201711,000.0011,000.0010,650.0010,850.0010,850.00138,719
Sep 12, 201711,250.0011,300.0010,900.0011,000.0011,000.00130,888
Sep 11, 201711,200.0011,500.0011,100.0011,250.0011,250.00152,306
Sep 08, 201711,400.0011,500.0011,100.0011,200.0011,200.00158,586
Sep 07, 201710,900.0011,600.0010,800.0011,500.0011,500.00476,753
Sep 06, 201710,600.0010,850.0010,600.0010,850.0010,850.0094,563
Sep 05, 201710,800.0010,850.0010,550.0010,700.0010,700.0087,604
Sep 04, 201710,800.0010,950.0010,650.0010,650.0010,650.00168,210
Sep 01, 201710,650.0011,100.0010,550.0011,100.0011,100.00236,879
Aug 31, 201710,750.0010,750.0010,450.0010,650.0010,650.00131,477
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...