GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea · Delayed Price · Currency is KRW 29,850
+900 (3.11%)
Dec 30, 2025, 10:05 AM KST
GemVax&KAEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 28,700.00 | 29,700.00 | 28,300.00 | 28,950.00 | 28,950.00 | 1.40% | 226,075 |
| Dec 26, 2025 | 28,900.00 | 29,100.00 | 27,450.00 | 28,550.00 | 28,550.00 | 4.58% | 428,168 |
| Dec 24, 2025 | 26,350.00 | 27,600.00 | 25,850.00 | 27,300.00 | 27,300.00 | 1.87% | 332,125 |
| Dec 23, 2025 | 28,250.00 | 28,650.00 | 25,450.00 | 26,800.00 | 26,800.00 | -5.13% | 594,295 |
| Dec 22, 2025 | 27,850.00 | 29,700.00 | 27,100.00 | 28,250.00 | 28,250.00 | 1.25% | 385,153 |
| Dec 19, 2025 | 27,450.00 | 27,900.00 | 26,800.00 | 27,900.00 | 27,900.00 | 3.53% | 270,813 |
| Dec 18, 2025 | 26,950.00 | 27,550.00 | 26,500.00 | 26,950.00 | 26,950.00 | -2.53% | 223,780 |
| Dec 17, 2025 | 27,950.00 | 28,350.00 | 27,000.00 | 27,650.00 | 27,650.00 | -1.43% | 290,281 |
| Dec 16, 2025 | 28,600.00 | 28,700.00 | 27,800.00 | 28,050.00 | 28,050.00 | -2.43% | 290,059 |
| Dec 15, 2025 | 29,300.00 | 29,400.00 | 28,400.00 | 28,750.00 | 28,750.00 | -4.17% | 365,647 |
| Dec 12, 2025 | 29,800.00 | 30,200.00 | 29,450.00 | 30,000.00 | 30,000.00 | 0.67% | 254,740 |
| Dec 11, 2025 | 31,100.00 | 31,250.00 | 29,300.00 | 29,800.00 | 29,800.00 | -4.03% | 1,357,460 |
| Dec 10, 2025 | 31,300.00 | 31,950.00 | 30,550.00 | 31,050.00 | 31,050.00 | -3.12% | 373,993 |
| Dec 9, 2025 | 32,100.00 | 33,150.00 | 31,100.00 | 32,050.00 | 32,050.00 | -1.69% | 398,881 |
| Dec 8, 2025 | 31,750.00 | 33,350.00 | 30,100.00 | 32,600.00 | 32,600.00 | 0.15% | 503,444 |
| Dec 5, 2025 | 31,350.00 | 33,300.00 | 31,100.00 | 32,550.00 | 32,550.00 | 4.16% | 311,315 |
| Dec 4, 2025 | 31,200.00 | 31,800.00 | 30,600.00 | 31,250.00 | 31,250.00 | 2.80% | 214,997 |
| Dec 3, 2025 | 29,450.00 | 30,950.00 | 28,650.00 | 30,400.00 | 30,400.00 | 1.33% | 630,768 |
| Dec 2, 2025 | 31,950.00 | 32,000.00 | 29,850.00 | 30,000.00 | 30,000.00 | -6.25% | 538,114 |
| Dec 1, 2025 | 32,600.00 | 33,650.00 | 31,900.00 | 32,000.00 | 32,000.00 | -3.03% | 354,577 |
| Nov 28, 2025 | 38,200.00 | 40,000.00 | 32,150.00 | 33,000.00 | 33,000.00 | -12.47% | 970,423 |
| Nov 27, 2025 | 34,850.00 | 38,850.00 | 34,700.00 | 37,700.00 | 37,700.00 | 8.33% | 252,044 |
| Nov 26, 2025 | 33,150.00 | 35,900.00 | 32,900.00 | 34,800.00 | 34,800.00 | 0.87% | 301,812 |
| Nov 25, 2025 | 37,350.00 | 37,650.00 | 33,150.00 | 34,500.00 | 34,500.00 | -6.50% | 460,211 |
| Nov 24, 2025 | 38,500.00 | 42,450.00 | 31,100.00 | 36,900.00 | 36,900.00 | -0.54% | 1,453,212 |
| Nov 21, 2025 | 38,300.00 | 40,400.00 | 36,950.00 | 37,100.00 | 37,100.00 | -4.75% | 308,779 |
| Nov 20, 2025 | 38,500.00 | 39,850.00 | 37,900.00 | 38,950.00 | 38,950.00 | 1.30% | 166,894 |
| Nov 19, 2025 | 37,900.00 | 39,100.00 | 37,200.00 | 38,450.00 | 38,450.00 | 1.59% | 155,065 |
| Nov 18, 2025 | 38,700.00 | 38,950.00 | 37,600.00 | 37,850.00 | 37,850.00 | -2.20% | 178,507 |
| Nov 17, 2025 | 37,650.00 | 39,500.00 | 37,200.00 | 38,700.00 | 38,700.00 | 2.65% | 221,088 |
| Nov 14, 2025 | 39,000.00 | 39,350.00 | 35,900.00 | 37,700.00 | 37,700.00 | -5.40% | 605,524 |
| Nov 13, 2025 | 39,600.00 | 40,700.00 | 39,100.00 | 39,850.00 | 39,850.00 | -1.73% | 236,956 |
| Nov 12, 2025 | 41,400.00 | 41,450.00 | 39,050.00 | 40,550.00 | 40,550.00 | -0.37% | 552,238 |
| Nov 11, 2025 | 36,200.00 | 42,000.00 | 36,100.00 | 40,700.00 | 40,700.00 | 6.54% | 1,492,745 |
| Nov 10, 2025 | 42,200.00 | 43,250.00 | 38,200.00 | 38,200.00 | 38,200.00 | -29.91% | 1,725,628 |
| Nov 7, 2025 | 48,000.00 | 54,900.00 | 47,500.00 | 54,500.00 | 54,500.00 | 16.20% | 655,932 |
| Nov 6, 2025 | 46,250.00 | 47,500.00 | 45,050.00 | 46,900.00 | 46,900.00 | 1.41% | 179,096 |
| Nov 5, 2025 | 46,800.00 | 47,400.00 | 44,550.00 | 46,250.00 | 46,250.00 | - | 204,135 |
| Nov 4, 2025 | 45,600.00 | 47,250.00 | 44,150.00 | 46,250.00 | 46,250.00 | 1.54% | 233,258 |
| Nov 3, 2025 | 47,350.00 | 47,350.00 | 45,500.00 | 45,550.00 | 45,550.00 | -5.60% | 195,031 |
| Oct 31, 2025 | 45,500.00 | 48,700.00 | 44,200.00 | 48,250.00 | 48,250.00 | 10.67% | 271,357 |
| Oct 30, 2025 | 46,100.00 | 46,100.00 | 43,500.00 | 43,600.00 | 43,600.00 | -5.93% | 243,792 |
| Oct 29, 2025 | 48,200.00 | 48,600.00 | 45,900.00 | 46,350.00 | 46,350.00 | -3.13% | 160,977 |
| Oct 28, 2025 | 47,800.00 | 50,300.00 | 47,100.00 | 47,850.00 | 47,850.00 | -0.21% | 201,415 |
| Oct 27, 2025 | 44,450.00 | 48,000.00 | 43,900.00 | 47,950.00 | 47,950.00 | 5.97% | 390,666 |
| Oct 24, 2025 | 39,100.00 | 48,900.00 | 38,100.00 | 45,250.00 | 45,250.00 | -1.84% | 1,313,167 |
| Oct 23, 2025 | 49,100.00 | 50,500.00 | 45,350.00 | 46,100.00 | 46,100.00 | -3.96% | 184,153 |
| Oct 22, 2025 | 47,300.00 | 48,500.00 | 45,600.00 | 48,000.00 | 48,000.00 | 0.95% | 123,138 |
| Oct 21, 2025 | 44,150.00 | 48,450.00 | 43,900.00 | 47,550.00 | 47,550.00 | 7.58% | 246,666 |
| Oct 20, 2025 | 44,050.00 | 44,700.00 | 43,150.00 | 44,200.00 | 44,200.00 | 0.80% | 128,226 |