GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea · Delayed Price · Currency is KRW 9,660.00
-470.00 (-4.64%)
Jul 21, 2026, 2:40 PM KST
GemVax&KAEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10,060.00 | 10,160.00 | 9,250.00 | 9,470.00 | - | -6.52% | 107,803 |
| Jul 20, 2026 | 10,210.00 | 10,370.00 | 9,950.00 | 10,130.00 | 10,130.00 | -0.20% | 136,333 |
| Jul 16, 2026 | 10,500.00 | 10,580.00 | 10,090.00 | 10,150.00 | 10,150.00 | -4.52% | 116,431 |
| Jul 15, 2026 | 10,400.00 | 10,940.00 | 10,400.00 | 10,630.00 | 10,630.00 | 2.31% | 105,757 |
| Jul 14, 2026 | 10,640.00 | 10,680.00 | 10,000.00 | 10,390.00 | 10,390.00 | -2.26% | 152,675 |
| Jul 13, 2026 | 11,210.00 | 11,750.00 | 10,500.00 | 10,630.00 | 10,630.00 | -5.00% | 205,888 |
| Jul 10, 2026 | 11,040.00 | 11,490.00 | 10,840.00 | 11,190.00 | 11,190.00 | 2.29% | 190,165 |
| Jul 9, 2026 | 10,750.00 | 11,470.00 | 10,500.00 | 10,940.00 | 10,940.00 | 0.64% | 241,895 |
| Jul 8, 2026 | 11,100.00 | 11,240.00 | 10,530.00 | 10,870.00 | 10,870.00 | -4.06% | 261,572 |
| Jul 7, 2026 | 11,290.00 | 11,780.00 | 10,810.00 | 11,330.00 | 11,330.00 | -0.26% | 214,831 |
| Jul 6, 2026 | 11,420.00 | 11,520.00 | 10,350.00 | 11,360.00 | 11,360.00 | -0.35% | 164,809 |
| Jul 3, 2026 | 11,640.00 | 11,770.00 | 10,800.00 | 11,400.00 | 11,400.00 | -0.78% | 200,000 |
| Jul 2, 2026 | 11,980.00 | 12,170.00 | 11,410.00 | 11,490.00 | 11,490.00 | -6.66% | 181,059 |
| Jul 1, 2026 | 12,430.00 | 13,400.00 | 11,870.00 | 12,310.00 | 12,310.00 | -0.32% | 221,351 |
| Jun 30, 2026 | 12,960.00 | 13,080.00 | 12,180.00 | 12,350.00 | 12,350.00 | -4.85% | 156,303 |
| Jun 29, 2026 | 11,400.00 | 13,330.00 | 11,370.00 | 12,980.00 | 12,980.00 | 13.76% | 289,839 |
| Jun 26, 2026 | 11,410.00 | 11,760.00 | 10,880.00 | 11,410.00 | 11,410.00 | - | 300,861 |
| Jun 25, 2026 | 12,300.00 | 12,700.00 | 11,330.00 | 11,410.00 | 11,410.00 | -6.01% | 221,820 |
| Jun 24, 2026 | 11,640.00 | 12,200.00 | 11,350.00 | 12,140.00 | 12,140.00 | 3.32% | 164,251 |
| Jun 23, 2026 | 12,030.00 | 12,590.00 | 11,530.00 | 11,750.00 | 11,750.00 | -3.69% | 239,142 |
| Jun 22, 2026 | 12,650.00 | 13,300.00 | 11,880.00 | 12,200.00 | 12,200.00 | -7.99% | 291,427 |
| Jun 19, 2026 | 13,770.00 | 13,800.00 | 12,690.00 | 13,260.00 | 13,260.00 | -4.60% | 342,084 |
| Jun 18, 2026 | 15,120.00 | 15,250.00 | 13,810.00 | 13,900.00 | 13,900.00 | -2.87% | 318,818 |
| Jun 17, 2026 | 14,190.00 | 15,720.00 | 13,420.00 | 14,310.00 | 14,310.00 | 4.38% | 499,104 |
| Jun 16, 2026 | 13,320.00 | 13,970.00 | 12,920.00 | 13,710.00 | 13,710.00 | 3.55% | 204,395 |
| Jun 15, 2026 | 14,490.00 | 14,970.00 | 13,050.00 | 13,240.00 | 13,240.00 | - | 368,052 |
| Jun 12, 2026 | 13,510.00 | 14,200.00 | 13,150.00 | 13,240.00 | 13,240.00 | 2.56% | 432,866 |
| Jun 11, 2026 | 12,830.00 | 12,970.00 | 12,280.00 | 12,910.00 | 12,910.00 | -0.69% | 441,706 |
| Jun 10, 2026 | 12,810.00 | 13,870.00 | 12,640.00 | 13,000.00 | 13,000.00 | -2.48% | 290,552 |
| Jun 9, 2026 | 11,880.00 | 14,045.00 | 11,010.00 | 13,330.00 | 13,330.00 | 12.30% | 497,241 |
| Jun 8, 2026 | 12,150.00 | 12,470.00 | 11,620.00 | 11,870.00 | 11,870.00 | -10.08% | 299,428 |
| Jun 5, 2026 | 13,970.00 | 13,970.00 | 13,120.00 | 13,200.00 | 13,200.00 | -4.07% | 229,651 |
| Jun 4, 2026 | 13,560.00 | 14,390.00 | 13,250.00 | 13,760.00 | 13,760.00 | -0.65% | 220,780 |
| Jun 2, 2026 | 13,850.00 | 14,290.00 | 12,900.00 | 13,850.00 | 13,850.00 | -4.88% | 294,940 |
| Jun 1, 2026 | 14,680.00 | 15,110.00 | 14,230.00 | 14,560.00 | 14,560.00 | -3.06% | 291,762 |
| May 29, 2026 | 15,840.00 | 16,040.00 | 14,560.00 | 15,020.00 | 15,020.00 | -5.24% | 314,113 |
| May 28, 2026 | 16,410.00 | 16,430.00 | 15,000.00 | 15,850.00 | 15,850.00 | -2.76% | 256,477 |
| May 27, 2026 | 16,950.00 | 17,600.00 | 16,260.00 | 16,300.00 | 16,300.00 | -3.66% | 242,701 |
| May 26, 2026 | 17,300.00 | 18,890.00 | 16,870.00 | 16,920.00 | 16,920.00 | 0.18% | 301,580 |
| May 22, 2026 | 16,660.00 | 17,800.00 | 16,640.00 | 16,890.00 | 16,890.00 | 1.38% | 343,251 |
| May 21, 2026 | 17,060.00 | 17,780.00 | 16,650.00 | 16,660.00 | 16,660.00 | -2.23% | 219,506 |
| May 20, 2026 | 17,730.00 | 17,730.00 | 16,100.00 | 17,040.00 | 17,040.00 | -5.07% | 249,932 |
| May 19, 2026 | 19,400.00 | 19,420.00 | 17,370.00 | 17,950.00 | 17,950.00 | -1.97% | 336,966 |
| May 18, 2026 | 17,300.00 | 18,810.00 | 16,700.00 | 18,310.00 | 18,310.00 | 0.72% | 357,713 |
| May 15, 2026 | 18,900.00 | 19,000.00 | 17,700.00 | 18,180.00 | 18,180.00 | -4.82% | 407,228 |
| May 14, 2026 | 18,950.00 | 19,340.00 | 18,570.00 | 19,100.00 | 19,100.00 | -1.60% | 278,354 |
| May 13, 2026 | 20,500.00 | 20,650.00 | 19,260.00 | 19,410.00 | 19,410.00 | -4.38% | 273,065 |
| May 12, 2026 | 19,740.00 | 22,150.00 | 19,740.00 | 20,300.00 | 20,300.00 | 1.00% | 467,657 |
| May 11, 2026 | 20,850.00 | 21,100.00 | 19,720.00 | 20,100.00 | 20,100.00 | -6.07% | 458,074 |
| May 8, 2026 | 21,800.00 | 22,650.00 | 20,800.00 | 21,400.00 | 21,400.00 | 0.94% | 209,829 |