GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea · Delayed Price · Currency is KRW 46,600
+2,050 (4.60%)
At close: Feb 27, 2026
GemVax&KAEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 46,600.00 | 48,850.00 | 45,900.00 | 46,600.00 | 46,600.00 | 4.60% | 402,623 |
| Feb 26, 2026 | 40,400.00 | 45,800.00 | 39,300.00 | 44,550.00 | 44,550.00 | 16.62% | 522,580 |
| Feb 25, 2026 | 40,050.00 | 40,250.00 | 38,200.00 | 38,200.00 | 38,200.00 | -3.78% | 294,660 |
| Feb 24, 2026 | 40,800.00 | 42,200.00 | 39,100.00 | 39,700.00 | 39,700.00 | -8.10% | 419,716 |
| Feb 23, 2026 | 47,500.00 | 47,500.00 | 43,150.00 | 43,200.00 | 43,200.00 | -7.49% | 301,581 |
| Feb 20, 2026 | 45,950.00 | 48,200.00 | 45,300.00 | 46,700.00 | 46,700.00 | 7.36% | 283,045 |
| Feb 19, 2026 | 42,150.00 | 44,550.00 | 40,000.00 | 43,500.00 | 43,500.00 | 4.07% | 381,878 |
| Feb 13, 2026 | 38,550.00 | 42,400.00 | 38,500.00 | 41,800.00 | 41,800.00 | 4.50% | 342,098 |
| Feb 12, 2026 | 37,450.00 | 40,050.00 | 36,300.00 | 40,000.00 | 40,000.00 | 5.26% | 404,374 |
| Feb 11, 2026 | 39,150.00 | 39,900.00 | 38,000.00 | 38,000.00 | 38,000.00 | -4.40% | 187,006 |
| Feb 10, 2026 | 41,050.00 | 42,200.00 | 36,950.00 | 39,750.00 | 39,750.00 | -5.81% | 512,244 |
| Feb 9, 2026 | 42,300.00 | 42,950.00 | 41,000.00 | 42,200.00 | 42,200.00 | 3.05% | 205,376 |
| Feb 6, 2026 | 38,500.00 | 43,700.00 | 38,300.00 | 40,950.00 | 40,950.00 | -0.61% | 311,519 |
| Feb 5, 2026 | 42,750.00 | 43,900.00 | 40,900.00 | 41,200.00 | 41,200.00 | -2.37% | 260,145 |
| Feb 4, 2026 | 42,800.00 | 44,500.00 | 41,700.00 | 42,200.00 | 42,200.00 | -3.65% | 286,867 |
| Feb 3, 2026 | 41,000.00 | 44,400.00 | 39,350.00 | 43,800.00 | 43,800.00 | 13.77% | 469,906 |
| Feb 2, 2026 | 40,700.00 | 41,000.00 | 37,000.00 | 38,500.00 | 38,500.00 | -10.57% | 717,408 |
| Jan 30, 2026 | 42,400.00 | 46,100.00 | 42,300.00 | 43,050.00 | 43,050.00 | 3.61% | 761,511 |
| Jan 29, 2026 | 41,650.00 | 42,500.00 | 38,800.00 | 41,550.00 | 41,550.00 | -0.12% | 734,807 |
| Jan 28, 2026 | 34,350.00 | 42,450.00 | 34,200.00 | 41,600.00 | 41,600.00 | 21.82% | 1,205,481 |
| Jan 27, 2026 | 32,000.00 | 35,150.00 | 31,600.00 | 34,150.00 | 34,150.00 | 0.44% | 768,659 |
| Jan 26, 2026 | 30,000.00 | 34,200.00 | 28,300.00 | 34,000.00 | 34,000.00 | 29.03% | 1,585,477 |
| Jan 23, 2026 | 23,200.00 | 26,500.00 | 22,950.00 | 26,350.00 | 26,350.00 | 13.09% | 632,828 |
| Jan 22, 2026 | 23,200.00 | 24,600.00 | 22,700.00 | 23,300.00 | 23,300.00 | 0.87% | 345,921 |
| Jan 21, 2026 | 24,600.00 | 24,750.00 | 22,800.00 | 23,100.00 | 23,100.00 | -4.94% | 307,203 |
| Jan 20, 2026 | 22,750.00 | 25,500.00 | 22,750.00 | 24,300.00 | 24,300.00 | 4.52% | 529,588 |
| Jan 19, 2026 | 23,200.00 | 23,300.00 | 22,500.00 | 23,250.00 | 23,250.00 | -1.06% | 254,789 |
| Jan 16, 2026 | 23,350.00 | 23,850.00 | 23,050.00 | 23,500.00 | 23,500.00 | 0.43% | 191,062 |
| Jan 15, 2026 | 23,250.00 | 23,700.00 | 22,950.00 | 23,400.00 | 23,400.00 | 1.08% | 166,426 |
| Jan 14, 2026 | 23,750.00 | 23,800.00 | 22,800.00 | 23,150.00 | 23,150.00 | -2.11% | 259,791 |
| Jan 13, 2026 | 23,200.00 | 23,950.00 | 22,800.00 | 23,650.00 | 23,650.00 | 1.07% | 335,861 |
| Jan 12, 2026 | 24,600.00 | 24,750.00 | 23,150.00 | 23,400.00 | 23,400.00 | -7.87% | 606,034 |
| Jan 9, 2026 | 25,300.00 | 25,600.00 | 24,800.00 | 25,400.00 | 25,400.00 | 0.79% | 173,339 |
| Jan 8, 2026 | 26,050.00 | 26,100.00 | 25,150.00 | 25,200.00 | 25,200.00 | -5.26% | 292,749 |
| Jan 7, 2026 | 27,800.00 | 28,050.00 | 25,900.00 | 26,600.00 | 26,600.00 | -5.84% | 433,954 |
| Jan 6, 2026 | 29,050.00 | 29,350.00 | 27,900.00 | 28,250.00 | 28,250.00 | -3.91% | 256,466 |
| Jan 5, 2026 | 30,600.00 | 30,600.00 | 29,050.00 | 29,400.00 | 29,400.00 | -3.92% | 194,670 |
| Jan 2, 2026 | 29,000.00 | 30,900.00 | 28,850.00 | 30,600.00 | 30,600.00 | 5.52% | 240,109 |
| Dec 30, 2025 | 29,000.00 | 30,350.00 | 28,500.00 | 29,000.00 | 29,000.00 | 0.17% | 293,751 |
| 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 |