GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea · Delayed Price · Currency is KRW 55,800
+600 (1.09%)
Aug 8, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 54,400.00 | 55,900.00 | 53,300.00 | 55,200.00 | 55,200.00 | 0.55% | 115,518 |
| Aug 6, 2025 | 56,200.00 | 57,000.00 | 54,300.00 | 54,900.00 | 54,900.00 | -3.51% | 135,655 |
| Aug 5, 2025 | 55,800.00 | 58,300.00 | 54,900.00 | 56,900.00 | 56,900.00 | 1.97% | 167,841 |
| Aug 4, 2025 | 53,700.00 | 56,300.00 | 53,000.00 | 55,800.00 | 55,800.00 | 4.10% | 128,399 |
| Aug 1, 2025 | 53,000.00 | 55,000.00 | 52,000.00 | 53,600.00 | 53,600.00 | -1.29% | 164,287 |
| Jul 31, 2025 | 51,700.00 | 55,700.00 | 51,700.00 | 54,300.00 | 54,300.00 | 2.65% | 270,587 |
| Jul 30, 2025 | 52,000.00 | 54,000.00 | 50,600.00 | 52,900.00 | 52,900.00 | -1.67% | 406,690 |
| Jul 29, 2025 | 54,600.00 | 55,400.00 | 53,400.00 | 53,800.00 | 53,800.00 | -1.82% | 103,850 |
| Jul 28, 2025 | 56,600.00 | 57,400.00 | 54,500.00 | 54,800.00 | 54,800.00 | -5.19% | 168,472 |
| Jul 25, 2025 | 57,600.00 | 58,400.00 | 56,000.00 | 57,800.00 | 57,800.00 | -0.17% | 170,797 |
| Jul 24, 2025 | 57,600.00 | 59,200.00 | 56,500.00 | 57,900.00 | 57,900.00 | -0.34% | 141,635 |
| Jul 23, 2025 | 55,800.00 | 59,300.00 | 53,600.00 | 58,100.00 | 58,100.00 | 5.06% | 307,076 |
| Jul 22, 2025 | 57,500.00 | 58,000.00 | 55,000.00 | 55,300.00 | 55,300.00 | -5.15% | 186,325 |
| Jul 21, 2025 | 60,000.00 | 60,000.00 | 57,000.00 | 58,300.00 | 58,300.00 | -2.18% | 116,964 |
| Jul 18, 2025 | 59,300.00 | 60,400.00 | 58,200.00 | 59,600.00 | 59,600.00 | -0.67% | 108,431 |
| Jul 17, 2025 | 55,800.00 | 60,000.00 | 55,500.00 | 60,000.00 | 60,000.00 | 3.27% | 191,662 |
| Jul 16, 2025 | 58,500.00 | 59,300.00 | 57,600.00 | 58,100.00 | 58,100.00 | -0.68% | 98,142 |
| Jul 15, 2025 | 58,000.00 | 59,100.00 | 57,300.00 | 58,500.00 | 58,500.00 | 1.74% | 108,225 |
| Jul 14, 2025 | 56,700.00 | 59,400.00 | 56,500.00 | 57,500.00 | 57,500.00 | 3.05% | 191,680 |
| Jul 11, 2025 | 54,600.00 | 57,100.00 | 54,400.00 | 55,800.00 | 55,800.00 | 2.20% | 102,763 |
| Jul 10, 2025 | 55,000.00 | 55,800.00 | 54,000.00 | 54,600.00 | 54,600.00 | - | 122,240 |
| Jul 9, 2025 | 56,600.00 | 58,500.00 | 53,700.00 | 54,600.00 | 54,600.00 | -3.53% | 304,775 |
| Jul 8, 2025 | 54,900.00 | 58,200.00 | 54,500.00 | 56,600.00 | 56,600.00 | 0.35% | 171,126 |
| Jul 7, 2025 | 58,000.00 | 58,500.00 | 55,800.00 | 56,400.00 | 56,400.00 | -4.73% | 266,688 |
| Jul 4, 2025 | 59,000.00 | 60,000.00 | 57,100.00 | 59,200.00 | 59,200.00 | -1.99% | 212,748 |
| Jul 3, 2025 | 61,100.00 | 62,400.00 | 60,100.00 | 60,400.00 | 60,400.00 | -2.58% | 128,232 |
| Jul 2, 2025 | 61,800.00 | 62,500.00 | 59,800.00 | 62,000.00 | 62,000.00 | 1.31% | 149,671 |
| Jul 1, 2025 | 60,000.00 | 62,100.00 | 57,000.00 | 61,200.00 | 61,200.00 | -0.49% | 324,045 |
| Jun 30, 2025 | 63,800.00 | 65,200.00 | 61,300.00 | 61,500.00 | 61,500.00 | -3.76% | 165,127 |
| Jun 27, 2025 | 61,300.00 | 65,500.00 | 60,900.00 | 63,900.00 | 63,900.00 | 3.23% | 189,893 |
| Jun 26, 2025 | 63,800.00 | 63,800.00 | 60,500.00 | 61,900.00 | 61,900.00 | -1.59% | 164,193 |
| Jun 25, 2025 | 62,000.00 | 64,100.00 | 59,500.00 | 62,900.00 | 62,900.00 | -1.26% | 338,356 |
| Jun 24, 2025 | 66,700.00 | 67,400.00 | 62,300.00 | 63,700.00 | 63,700.00 | -2.45% | 244,926 |
| Jun 23, 2025 | 64,200.00 | 67,500.00 | 62,600.00 | 65,300.00 | 65,300.00 | -4.39% | 305,059 |
| Jun 20, 2025 | 69,600.00 | 71,600.00 | 65,000.00 | 68,300.00 | 68,300.00 | -1.59% | 785,709 |
| Jun 19, 2025 | 68,800.00 | 69,600.00 | 67,900.00 | 69,400.00 | 69,400.00 | 1.17% | 125,094 |
| Jun 18, 2025 | 70,100.00 | 72,700.00 | 68,400.00 | 68,600.00 | 68,600.00 | -1.29% | 219,169 |
| Jun 17, 2025 | 66,700.00 | 70,600.00 | 66,400.00 | 69,500.00 | 69,500.00 | 0.87% | 195,704 |
| Jun 16, 2025 | 70,000.00 | 72,000.00 | 68,100.00 | 68,900.00 | 68,900.00 | -1.29% | 219,169 |
| Jun 13, 2025 | 69,500.00 | 69,800.00 | 64,100.00 | 69,800.00 | 69,800.00 | 3.71% | 427,444 |
| Jun 12, 2025 | 59,500.00 | 67,400.00 | 59,100.00 | 67,300.00 | 67,300.00 | 13.11% | 586,770 |
| Jun 11, 2025 | 55,200.00 | 59,900.00 | 55,200.00 | 59,500.00 | 59,500.00 | 9.78% | 276,891 |
| Jun 10, 2025 | 51,700.00 | 54,700.00 | 51,000.00 | 54,200.00 | 54,200.00 | 4.43% | 252,017 |
| Jun 9, 2025 | 49,450.00 | 52,900.00 | 47,150.00 | 51,900.00 | 51,900.00 | 4.01% | 339,639 |
| Jun 5, 2025 | 49,000.00 | 51,700.00 | 48,400.00 | 49,900.00 | 49,900.00 | -0.10% | 148,059 |
| Jun 4, 2025 | 52,500.00 | 54,000.00 | 49,500.00 | 49,950.00 | 49,950.00 | -2.63% | 271,197 |
| Jun 2, 2025 | 48,900.00 | 51,600.00 | 47,100.00 | 51,300.00 | 51,300.00 | 5.02% | 273,106 |
| May 30, 2025 | 48,000.00 | 49,550.00 | 47,400.00 | 48,850.00 | 48,850.00 | 3.06% | 213,266 |
| May 29, 2025 | 48,700.00 | 49,600.00 | 46,350.00 | 47,400.00 | 47,400.00 | -1.04% | 281,497 |
| May 28, 2025 | 50,500.00 | 51,300.00 | 47,300.00 | 47,900.00 | 47,900.00 | -3.23% | 346,998 |