GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea · Delayed Price · Currency is KRW 33,000
-4,700 (-12.47%)
Nov 28, 2025, 3:30 PM KST
GemVax&KAEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 43,800.00 | 45,650.00 | 43,200.00 | 43,850.00 | 43,850.00 | -2.01% | 175,955 |
| Oct 16, 2025 | 45,150.00 | 45,350.00 | 43,950.00 | 44,750.00 | 44,750.00 | 0.11% | 135,915 |
| Oct 15, 2025 | 45,450.00 | 45,700.00 | 44,100.00 | 44,700.00 | 44,700.00 | -3.46% | 204,148 |
| Oct 14, 2025 | 46,350.00 | 46,800.00 | 44,950.00 | 46,300.00 | 46,300.00 | 1.20% | 172,209 |
| Oct 13, 2025 | 45,750.00 | 47,850.00 | 44,950.00 | 45,750.00 | 45,750.00 | -1.29% | 208,563 |
| Oct 10, 2025 | 49,250.00 | 49,500.00 | 45,900.00 | 46,350.00 | 46,350.00 | -8.58% | 442,307 |
| Oct 2, 2025 | 52,500.00 | 52,700.00 | 48,300.00 | 50,700.00 | 50,700.00 | -2.50% | 369,827 |
| Oct 1, 2025 | 51,200.00 | 53,900.00 | 51,200.00 | 52,000.00 | 52,000.00 | 3.17% | 107,260 |
| Sep 30, 2025 | 56,000.00 | 56,000.00 | 50,200.00 | 50,400.00 | 50,400.00 | -11.42% | 359,473 |
| Sep 29, 2025 | 55,100.00 | 61,000.00 | 54,700.00 | 56,900.00 | 56,900.00 | -4.05% | 359,714 |
| Sep 26, 2025 | 57,900.00 | 60,300.00 | 57,400.00 | 59,300.00 | 59,300.00 | - | 244,986 |
| Sep 25, 2025 | 60,000.00 | 60,700.00 | 56,700.00 | 59,300.00 | 59,300.00 | 0.85% | 280,859 |
| Sep 24, 2025 | 57,400.00 | 58,900.00 | 55,600.00 | 58,800.00 | 58,800.00 | 0.34% | 296,447 |
| Sep 23, 2025 | 55,300.00 | 58,800.00 | 55,300.00 | 58,600.00 | 58,600.00 | 6.35% | 291,148 |
| Sep 22, 2025 | 53,300.00 | 56,700.00 | 52,600.00 | 55,100.00 | 55,100.00 | 6.17% | 282,936 |
| Sep 19, 2025 | 49,700.00 | 51,900.00 | 48,000.00 | 51,900.00 | 51,900.00 | 2.37% | 213,526 |
| Sep 18, 2025 | 51,700.00 | 52,400.00 | 50,300.00 | 50,700.00 | 50,700.00 | -1.55% | 113,857 |
| Sep 17, 2025 | 49,050.00 | 52,700.00 | 47,975.00 | 51,500.00 | 51,500.00 | 4.99% | 323,154 |
| Sep 16, 2025 | 49,000.00 | 50,800.00 | 47,400.00 | 49,050.00 | 49,050.00 | 0.10% | 281,113 |
| Sep 15, 2025 | 53,200.00 | 53,300.00 | 49,000.00 | 49,000.00 | 49,000.00 | -8.24% | 437,424 |