GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea · Delayed Price · Currency is KRW 54,500
+7,600 (16.20%)
Nov 7, 2025, 3:30 PM KST
GemVax&KAEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 48,000.00 | 54,900.00 | 47,500.00 | 54,500.00 | 54,500.00 | 16.20% | 668,112 |
| Nov 6, 2025 | 46,250.00 | 47,500.00 | 45,050.00 | 46,900.00 | 46,900.00 | 1.41% | 181,754 |
| Nov 5, 2025 | 46,800.00 | 47,400.00 | 44,550.00 | 46,250.00 | 46,250.00 | - | 208,936 |
| Nov 4, 2025 | 45,600.00 | 47,250.00 | 44,150.00 | 46,250.00 | 46,250.00 | 1.54% | 236,952 |
| 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% | 281,843 |
| 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% | 163,656 |
| Oct 28, 2025 | 47,800.00 | 50,300.00 | 47,100.00 | 47,850.00 | 47,850.00 | -0.21% | 203,258 |
| Oct 27, 2025 | 44,450.00 | 48,000.00 | 43,900.00 | 47,950.00 | 47,950.00 | 5.97% | 396,024 |
| Oct 24, 2025 | 39,100.00 | 48,900.00 | 38,100.00 | 45,250.00 | 45,250.00 | -1.84% | 1,321,930 |
| 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% | 249,970 |
| 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% | 181,606 |
| 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% | 209,877 |
| 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% | 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 |