GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea · Delayed Price · Currency is KRW 16,660
-380 (-2.23%)
May 21, 2026, 3:30 PM KST
GemVax&KAEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 22,000.00 | 22,300.00 | 21,150.00 | 21,200.00 | 21,200.00 | -5.78% | 268,222 |
| May 6, 2026 | 23,100.00 | 23,350.00 | 22,350.00 | 22,500.00 | 22,500.00 | -3.43% | 245,397 |
| May 4, 2026 | 24,200.00 | 24,200.00 | 23,150.00 | 23,300.00 | 23,300.00 | -2.10% | 168,715 |
| Apr 30, 2026 | 24,900.00 | 25,050.00 | 23,700.00 | 23,800.00 | 23,800.00 | -4.80% | 194,205 |
| Apr 29, 2026 | 26,850.00 | 27,100.00 | 24,750.00 | 25,000.00 | 25,000.00 | - | 287,715 |
| Apr 28, 2026 | 25,050.00 | 25,650.00 | 24,700.00 | 25,000.00 | 25,000.00 | -1.38% | 206,351 |
| Apr 27, 2026 | 24,300.00 | 26,050.00 | 24,150.00 | 25,350.00 | 25,350.00 | 3.89% | 271,936 |
| Apr 24, 2026 | 24,000.00 | 24,750.00 | 22,650.00 | 24,400.00 | 24,400.00 | 0.62% | 176,906 |
| Apr 23, 2026 | 22,900.00 | 24,550.00 | 22,400.00 | 24,250.00 | 24,250.00 | 4.30% | 402,222 |
| Apr 22, 2026 | 24,600.00 | 24,800.00 | 22,150.00 | 23,250.00 | 23,250.00 | -7.19% | 551,499 |
| Apr 21, 2026 | 25,700.00 | 25,950.00 | 25,000.00 | 25,050.00 | 25,050.00 | -2.15% | 177,801 |
| Apr 20, 2026 | 25,600.00 | 26,250.00 | 25,100.00 | 25,600.00 | 25,600.00 | -0.58% | 166,998 |
| Apr 17, 2026 | 25,500.00 | 26,000.00 | 24,950.00 | 25,750.00 | 25,750.00 | 0.39% | 235,211 |
| Apr 16, 2026 | 26,550.00 | 26,700.00 | 25,600.00 | 25,650.00 | 25,650.00 | -3.39% | 301,466 |
| Apr 15, 2026 | 27,050.00 | 27,050.00 | 26,300.00 | 26,550.00 | 26,550.00 | -0.75% | 305,594 |
| Apr 14, 2026 | 27,100.00 | 27,550.00 | 26,650.00 | 26,750.00 | 26,750.00 | 0.19% | 207,185 |
| Apr 13, 2026 | 26,300.00 | 27,600.00 | 25,600.00 | 26,700.00 | 26,700.00 | -1.29% | 252,671 |
| Apr 10, 2026 | 28,400.00 | 28,550.00 | 26,550.00 | 27,050.00 | 27,050.00 | -2.70% | 368,461 |
| Apr 9, 2026 | 36,950.00 | 37,100.00 | 27,350.00 | 27,800.00 | 27,800.00 | -7.49% | 1,297,426 |
| Apr 8, 2026 | 29,900.00 | 31,700.00 | 29,100.00 | 30,050.00 | 30,050.00 | 8.68% | 585,346 |
| Apr 7, 2026 | 25,400.00 | 28,950.00 | 25,000.00 | 27,650.00 | 27,650.00 | -0.54% | 416,994 |
| Apr 6, 2026 | 28,850.00 | 29,500.00 | 27,500.00 | 27,800.00 | 27,800.00 | -2.80% | 178,916 |
| Apr 3, 2026 | 30,050.00 | 30,300.00 | 28,000.00 | 28,600.00 | 28,600.00 | -4.35% | 332,102 |
| Apr 2, 2026 | 34,000.00 | 34,450.00 | 28,500.00 | 29,900.00 | 29,900.00 | -10.61% | 599,696 |
| Apr 1, 2026 | 33,400.00 | 34,550.00 | 32,300.00 | 33,450.00 | 33,450.00 | -1.47% | 406,331 |
| Mar 31, 2026 | 39,400.00 | 40,950.00 | 31,900.00 | 33,950.00 | 33,950.00 | -18.68% | 870,933 |
| Mar 30, 2026 | 39,700.00 | 43,800.00 | 39,000.00 | 41,750.00 | 41,750.00 | 1.71% | 256,450 |
| Mar 27, 2026 | 41,550.00 | 42,450.00 | 39,850.00 | 41,050.00 | 41,050.00 | -1.44% | 231,504 |
| Mar 26, 2026 | 43,000.00 | 44,650.00 | 41,050.00 | 41,650.00 | 41,650.00 | 0.12% | 335,405 |
| Mar 25, 2026 | 37,150.00 | 41,950.00 | 36,450.00 | 41,600.00 | 41,600.00 | 17.18% | 454,875 |
| Mar 24, 2026 | 36,500.00 | 37,000.00 | 35,150.00 | 35,500.00 | 35,500.00 | -0.42% | 171,231 |
| Mar 23, 2026 | 36,150.00 | 36,250.00 | 35,000.00 | 35,650.00 | 35,650.00 | -5.69% | 310,437 |
| Mar 20, 2026 | 38,900.00 | 39,000.00 | 37,150.00 | 37,800.00 | 37,800.00 | -1.05% | 311,536 |
| Mar 19, 2026 | 38,550.00 | 41,000.00 | 37,950.00 | 38,200.00 | 38,200.00 | -4.38% | 240,636 |
| Mar 18, 2026 | 39,900.00 | 40,600.00 | 39,100.00 | 39,950.00 | 39,950.00 | 4.31% | 168,778 |
| Mar 17, 2026 | 38,300.00 | 40,000.00 | 37,900.00 | 38,300.00 | 38,300.00 | 2.00% | 152,567 |
| Mar 16, 2026 | 39,150.00 | 39,700.00 | 37,100.00 | 37,550.00 | 37,550.00 | -3.22% | 188,302 |
| Mar 13, 2026 | 38,300.00 | 39,250.00 | 37,350.00 | 38,800.00 | 38,800.00 | -1.77% | 210,613 |
| Mar 12, 2026 | 38,600.00 | 40,800.00 | 38,050.00 | 39,500.00 | 39,500.00 | 2.60% | 290,617 |
| Mar 11, 2026 | 40,450.00 | 40,700.00 | 38,300.00 | 38,500.00 | 38,500.00 | -4.35% | 327,778 |
| Mar 10, 2026 | 44,900.00 | 44,900.00 | 40,250.00 | 40,250.00 | 40,250.00 | -3.94% | 321,753 |