GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea flag South Korea · Delayed Price · Currency is KRW
49,850
-1,450 (-2.83%)
Aug 29, 2025, 12:40 PM KST

GemVax&KAEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202550,400.0051,900.0050,000.0050,200.00--2.14%72,628
Aug 28, 202551,300.0053,100.0050,800.0051,300.0051,300.000.39%141,021
Aug 27, 202553,100.0053,100.0050,400.0051,100.0051,100.00-3.77%216,748
Aug 26, 202549,000.0053,600.0048,650.0053,100.0053,100.006.73%316,228
Aug 25, 202549,800.0050,900.0049,450.0049,750.0049,750.001.22%122,668
Aug 22, 202547,800.0049,500.0047,000.0049,150.0049,150.005.59%186,452
Aug 21, 202547,350.0048,300.0044,000.0046,550.0046,550.00-2.51%510,524
Aug 20, 202548,800.0049,500.0047,000.0047,750.0047,750.00-3.63%228,153
Aug 19, 202550,800.0050,900.0048,200.0049,550.0049,550.00-2.08%180,300
Aug 18, 202554,100.0056,000.0049,500.0050,600.0050,600.00-1.75%230,251
Aug 14, 202552,200.0052,200.0050,900.0051,500.0051,500.00-1.34%75,293
Aug 13, 202552,200.0052,700.0050,200.0052,200.0052,200.000.97%145,924
Aug 12, 202554,300.0054,300.0051,700.0051,700.0051,700.00-3.18%107,349
Aug 11, 202555,000.0055,400.0053,100.0053,400.0053,400.00-4.30%127,026
Aug 8, 202554,800.0057,700.0054,400.0055,800.0055,800.001.09%93,534
Aug 7, 202554,400.0055,900.0053,300.0055,200.0055,200.000.55%118,432
Aug 6, 202556,200.0057,000.0054,300.0054,900.0054,900.00-3.51%135,655
Aug 5, 202555,800.0058,300.0054,900.0056,900.0056,900.001.97%167,841
Aug 4, 202553,700.0056,300.0053,000.0055,800.0055,800.004.10%128,399
Aug 1, 202553,000.0055,000.0052,000.0053,600.0053,600.00-1.29%164,287
Jul 31, 202551,700.0055,700.0051,700.0054,300.0054,300.002.65%270,587
Jul 30, 202552,000.0054,000.0050,600.0052,900.0052,900.00-1.67%406,690
Jul 29, 202554,600.0055,400.0053,400.0053,800.0053,800.00-1.82%103,850
Jul 28, 202556,600.0057,400.0054,500.0054,800.0054,800.00-5.19%168,472
Jul 25, 202557,600.0058,400.0056,000.0057,800.0057,800.00-0.17%170,797
Jul 24, 202557,600.0059,200.0056,500.0057,900.0057,900.00-0.34%141,635
Jul 23, 202555,800.0059,300.0053,600.0058,100.0058,100.005.06%307,076
Jul 22, 202557,500.0058,000.0055,000.0055,300.0055,300.00-5.15%186,325
Jul 21, 202560,000.0060,000.0057,000.0058,300.0058,300.00-2.18%116,964
Jul 18, 202559,300.0060,400.0058,200.0059,600.0059,600.00-0.67%108,431
Jul 17, 202555,800.0060,000.0055,500.0060,000.0060,000.003.27%191,662
Jul 16, 202558,500.0059,300.0057,600.0058,100.0058,100.00-0.68%98,142
Jul 15, 202558,000.0059,100.0057,300.0058,500.0058,500.001.74%108,225
Jul 14, 202556,700.0059,400.0056,500.0057,500.0057,500.003.05%191,680
Jul 11, 202554,600.0057,100.0054,400.0055,800.0055,800.002.20%102,763
Jul 10, 202555,000.0055,800.0054,000.0054,600.0054,600.00-122,240
Jul 9, 202556,600.0058,500.0053,700.0054,600.0054,600.00-3.53%304,775
Jul 8, 202554,900.0058,200.0054,500.0056,600.0056,600.000.35%171,126
Jul 7, 202558,000.0058,500.0055,800.0056,400.0056,400.00-4.73%266,688
Jul 4, 202559,000.0060,000.0057,100.0059,200.0059,200.00-1.99%212,748
Jul 3, 202561,100.0062,400.0060,100.0060,400.0060,400.00-2.58%128,232
Jul 2, 202561,800.0062,500.0059,800.0062,000.0062,000.001.31%149,671
Jul 1, 202560,000.0062,100.0057,000.0061,200.0061,200.00-0.49%324,045
Jun 30, 202563,800.0065,200.0061,300.0061,500.0061,500.00-3.76%165,127
Jun 27, 202561,300.0065,500.0060,900.0063,900.0063,900.003.23%189,893
Jun 26, 202563,800.0063,800.0060,500.0061,900.0061,900.00-1.59%164,193
Jun 25, 202562,000.0064,100.0059,500.0062,900.0062,900.00-1.26%338,356
Jun 24, 202566,700.0067,400.0062,300.0063,700.0063,700.00-2.45%244,926
Jun 23, 202564,200.0067,500.0062,600.0065,300.0065,300.00-4.39%305,059
Jun 20, 202569,600.0071,600.0065,000.0068,300.0068,300.00-1.59%785,709