GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea · Delayed Price · Currency is KRW 46,350
-4,350 (-8.58%)
Oct 10, 2025, 3:30 PM KST
GemVax&KAEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 49,250.00 | 49,500.00 | 45,900.00 | 46,350.00 | 46,350.00 | -8.58% | 463,773 |
| Oct 2, 2025 | 52,500.00 | 52,700.00 | 48,300.00 | 50,700.00 | 50,700.00 | -2.50% | 377,047 |
| Oct 1, 2025 | 51,200.00 | 53,900.00 | 51,200.00 | 52,000.00 | 52,000.00 | 3.17% | 112,355 |
| Sep 30, 2025 | 56,000.00 | 56,000.00 | 50,200.00 | 50,400.00 | 50,400.00 | -11.42% | 367,424 |
| Sep 29, 2025 | 55,100.00 | 61,000.00 | 54,700.00 | 56,900.00 | 56,900.00 | -4.05% | 367,158 |
| Sep 26, 2025 | 57,900.00 | 60,300.00 | 57,400.00 | 59,300.00 | 59,300.00 | - | 248,929 |
| 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% | 310,622 |
| Sep 23, 2025 | 55,300.00 | 58,800.00 | 55,300.00 | 58,600.00 | 58,600.00 | 6.35% | 295,022 |
| Sep 22, 2025 | 53,300.00 | 56,700.00 | 52,600.00 | 55,100.00 | 55,100.00 | 6.17% | 284,115 |
| Sep 19, 2025 | 49,700.00 | 51,900.00 | 48,000.00 | 51,900.00 | 51,900.00 | 2.37% | 246,698 |
| 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% | 325,811 |
| Sep 16, 2025 | 49,000.00 | 50,800.00 | 47,400.00 | 49,050.00 | 49,050.00 | 0.10% | 284,387 |
| Sep 15, 2025 | 53,200.00 | 53,300.00 | 49,000.00 | 49,000.00 | 49,000.00 | -8.24% | 437,424 |
| Sep 12, 2025 | 58,800.00 | 58,900.00 | 53,400.00 | 53,400.00 | 53,400.00 | -9.34% | 403,908 |
| Sep 11, 2025 | 56,200.00 | 60,000.00 | 52,400.00 | 58,900.00 | 58,900.00 | 3.15% | 1,047,660 |
| Sep 10, 2025 | 54,600.00 | 58,300.00 | 54,600.00 | 57,100.00 | 57,100.00 | 1.06% | 242,950 |
| Sep 9, 2025 | 50,200.00 | 57,500.00 | 49,950.00 | 56,500.00 | 56,500.00 | 14.72% | 494,637 |
| Sep 8, 2025 | 47,000.00 | 50,800.00 | 46,550.00 | 49,250.00 | 49,250.00 | 6.37% | 280,800 |
| Sep 5, 2025 | 43,500.00 | 46,450.00 | 43,500.00 | 46,300.00 | 46,300.00 | 6.07% | 194,567 |
| Sep 4, 2025 | 42,400.00 | 43,800.00 | 41,550.00 | 43,650.00 | 43,650.00 | 2.59% | 158,402 |
| Sep 3, 2025 | 42,150.00 | 42,700.00 | 40,600.00 | 42,550.00 | 42,550.00 | -0.47% | 233,420 |
| Sep 2, 2025 | 43,150.00 | 43,350.00 | 41,650.00 | 42,750.00 | 42,750.00 | -1.04% | 185,684 |
| Sep 1, 2025 | 42,850.00 | 44,650.00 | 41,750.00 | 43,200.00 | 43,200.00 | -13.34% | 521,343 |
| Aug 29, 2025 | 50,400.00 | 51,900.00 | 49,000.00 | 49,850.00 | 49,850.00 | -2.83% | 240,407 |
| Aug 28, 2025 | 51,300.00 | 53,100.00 | 50,800.00 | 51,300.00 | 51,300.00 | 0.39% | 142,642 |
| Aug 27, 2025 | 53,100.00 | 53,100.00 | 50,400.00 | 51,100.00 | 51,100.00 | -3.77% | 216,748 |
| Aug 26, 2025 | 49,000.00 | 53,600.00 | 48,650.00 | 53,100.00 | 53,100.00 | 6.73% | 316,228 |
| Aug 25, 2025 | 49,800.00 | 50,900.00 | 49,450.00 | 49,750.00 | 49,750.00 | 1.22% | 122,668 |
| Aug 22, 2025 | 47,800.00 | 49,500.00 | 47,000.00 | 49,150.00 | 49,150.00 | 5.59% | 186,452 |
| Aug 21, 2025 | 47,350.00 | 48,300.00 | 44,000.00 | 46,550.00 | 46,550.00 | -2.51% | 510,524 |
| Aug 20, 2025 | 48,800.00 | 49,500.00 | 47,000.00 | 47,750.00 | 47,750.00 | -3.63% | 228,153 |
| Aug 19, 2025 | 50,800.00 | 50,900.00 | 48,200.00 | 49,550.00 | 49,550.00 | -2.08% | 180,300 |
| Aug 18, 2025 | 54,100.00 | 56,000.00 | 49,500.00 | 50,600.00 | 50,600.00 | -1.75% | 230,251 |
| Aug 14, 2025 | 52,200.00 | 52,200.00 | 50,900.00 | 51,500.00 | 51,500.00 | -1.34% | 75,293 |
| Aug 13, 2025 | 52,200.00 | 52,700.00 | 50,200.00 | 52,200.00 | 52,200.00 | 0.97% | 145,924 |
| Aug 12, 2025 | 54,300.00 | 54,300.00 | 51,700.00 | 51,700.00 | 51,700.00 | -3.18% | 107,349 |
| Aug 11, 2025 | 55,000.00 | 55,400.00 | 53,100.00 | 53,400.00 | 53,400.00 | -4.30% | 127,026 |
| Aug 8, 2025 | 54,800.00 | 57,700.00 | 54,400.00 | 55,800.00 | 55,800.00 | 1.09% | 93,534 |
| Aug 7, 2025 | 54,400.00 | 55,900.00 | 53,300.00 | 55,200.00 | 55,200.00 | 0.55% | 118,432 |
| 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 |