GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea · Delayed Price · Currency is KRW 8,570.00
+10.00 (0.12%)
Nov 4, 2026, 3:30 PM KST
GemVax&KAEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,600.00 | 8,660.00 | 8,070.00 | 8,570.00 | 8,570.00 | 0.12% | 185,791 |
| Nov 3, 2026 | 8,590.00 | 8,780.00 | 8,450.00 | 8,560.00 | 8,560.00 | -1.38% | 116,914 |
| Nov 2, 2026 | 8,630.00 | 8,740.00 | 8,400.00 | 8,680.00 | 8,680.00 | 0.35% | 139,190 |
| Oct 30, 2026 | 8,970.00 | 8,980.00 | 8,570.00 | 8,650.00 | 8,650.00 | -4.42% | 145,837 |
| Oct 29, 2026 | 9,090.00 | 9,100.00 | 8,850.00 | 9,050.00 | 9,050.00 | 0.11% | 197,292 |
| Oct 28, 2026 | 9,030.00 | 9,230.00 | 8,940.00 | 9,040.00 | 9,040.00 | 0.33% | 127,162 |
| Oct 27, 2026 | 9,210.00 | 9,360.00 | 8,990.00 | 9,010.00 | 9,010.00 | -1.10% | 121,510 |
| Oct 26, 2026 | 9,150.00 | 9,440.00 | 9,110.00 | 9,110.00 | 9,110.00 | -1.62% | 91,045 |
| Oct 23, 2026 | 9,290.00 | 9,390.00 | 9,000.00 | 9,260.00 | 9,260.00 | -1.07% | 133,891 |
| Oct 22, 2026 | 9,770.00 | 9,880.00 | 9,300.00 | 9,360.00 | 9,360.00 | -3.80% | 137,223 |
| Oct 21, 2026 | 10,040.00 | 10,140.00 | 9,730.00 | 9,730.00 | 9,730.00 | -2.11% | 104,817 |
| Oct 20, 2026 | 9,970.00 | 10,120.00 | 9,700.00 | 9,940.00 | 9,940.00 | -1.49% | 87,655 |
| Oct 19, 2026 | 9,970.00 | 10,160.00 | 9,830.00 | 10,090.00 | 10,090.00 | 1.92% | 69,478 |
| Oct 16, 2026 | 9,550.00 | 10,230.00 | 9,450.00 | 9,900.00 | 9,900.00 | 3.45% | 118,673 |
| Oct 15, 2026 | 9,920.00 | 9,940.00 | 9,330.00 | 9,570.00 | 9,570.00 | -4.40% | 138,524 |
| Oct 14, 2026 | 9,730.00 | 10,510.00 | 9,650.00 | 10,010.00 | 10,010.00 | 2.88% | 155,222 |
| Oct 13, 2026 | 9,870.00 | 10,200.00 | 9,160.00 | 9,730.00 | 9,730.00 | -1.62% | 203,162 |
| Oct 12, 2026 | 10,820.00 | 10,830.00 | 9,890.00 | 9,890.00 | 9,890.00 | -6.08% | 167,789 |
| Oct 8, 2026 | 11,140.00 | 11,210.00 | 10,450.00 | 10,530.00 | 10,530.00 | -5.05% | 105,726 |
| Oct 7, 2026 | 11,300.00 | 11,460.00 | 10,890.00 | 11,090.00 | 11,090.00 | 0.09% | 92,759 |
| Oct 6, 2026 | 11,170.00 | 11,580.00 | 10,970.00 | 11,080.00 | 11,080.00 | -0.63% | 90,579 |
| Oct 2, 2026 | 11,350.00 | 11,730.00 | 11,120.00 | 11,150.00 | 11,150.00 | -0.54% | 104,350 |
| Oct 1, 2026 | 10,210.00 | 11,210.00 | 10,200.00 | 11,210.00 | 11,210.00 | 8.62% | 216,299 |
| Sep 30, 2026 | 10,200.00 | 10,370.00 | 10,150.00 | 10,320.00 | 10,320.00 | 0.98% | 82,490 |
| Sep 29, 2026 | 10,090.00 | 10,270.00 | 9,900.00 | 10,220.00 | 10,220.00 | 1.29% | 113,196 |
| Sep 28, 2026 | 10,200.00 | 10,430.00 | 10,010.00 | 10,090.00 | 10,090.00 | -5.52% | 123,984 |
| Sep 23, 2026 | 10,460.00 | 10,790.00 | 10,460.00 | 10,680.00 | 10,680.00 | 1.91% | 96,166 |
| Sep 22, 2026 | 10,550.00 | 10,590.00 | 10,360.00 | 10,480.00 | 10,480.00 | -1.04% | 87,643 |
| Sep 21, 2026 | 10,420.00 | 10,710.00 | 10,360.00 | 10,590.00 | 10,590.00 | 6.22% | 132,494 |
| Sep 18, 2026 | 10,250.00 | 10,610.00 | 9,970.00 | 9,970.00 | 9,970.00 | -2.25% | 135,583 |
| Sep 17, 2026 | 10,370.00 | 10,480.00 | 10,180.00 | 10,200.00 | 10,200.00 | -1.26% | 54,020 |
| Sep 16, 2026 | 10,400.00 | 10,480.00 | 10,140.00 | 10,330.00 | 10,330.00 | -0.39% | 80,796 |
| Sep 15, 2026 | 10,150.00 | 10,720.00 | 10,150.00 | 10,370.00 | 10,370.00 | 0.88% | 105,289 |
| Sep 14, 2026 | 10,030.00 | 10,450.00 | 10,010.00 | 10,280.00 | 10,280.00 | - | 111,042 |
| Sep 11, 2026 | 10,000.00 | 10,350.00 | 9,990.00 | 10,280.00 | 10,280.00 | -0.29% | 98,431 |
| Sep 10, 2026 | 9,920.00 | 10,310.00 | 9,830.00 | 10,310.00 | 10,310.00 | 2.79% | 162,154 |
| Sep 9, 2026 | 10,030.00 | 10,310.00 | 10,000.00 | 10,030.00 | 10,030.00 | -0.79% | 99,857 |
| Sep 8, 2026 | 10,380.00 | 10,470.00 | 10,110.00 | 10,110.00 | 10,110.00 | -2.60% | 108,641 |
| Sep 7, 2026 | 10,660.00 | 10,700.00 | 10,380.00 | 10,380.00 | 10,380.00 | -1.70% | 54,814 |
| Sep 4, 2026 | 10,470.00 | 10,700.00 | 10,340.00 | 10,560.00 | 10,560.00 | 1.83% | 76,974 |
| Sep 3, 2026 | 10,750.00 | 10,780.00 | 10,250.00 | 10,370.00 | 10,370.00 | -1.52% | 75,499 |
| Sep 2, 2026 | 10,490.00 | 10,940.00 | 10,320.00 | 10,530.00 | 10,530.00 | -1.96% | 107,343 |
| Sep 1, 2026 | 11,100.00 | 11,320.00 | 10,620.00 | 10,740.00 | 10,740.00 | -5.29% | 158,283 |
| Aug 31, 2026 | 11,300.00 | 11,410.00 | 10,710.00 | 11,340.00 | 11,340.00 | -0.96% | 940,989 |
| Aug 28, 2026 | 10,630.00 | 11,480.00 | 10,590.00 | 11,450.00 | 11,450.00 | 8.22% | 243,142 |
| Aug 27, 2026 | 10,780.00 | 11,180.00 | 10,510.00 | 10,580.00 | 10,580.00 | -3.11% | 160,955 |
| Aug 26, 2026 | 10,520.00 | 11,060.00 | 10,490.00 | 10,920.00 | 10,920.00 | 3.70% | 198,303 |
| Aug 25, 2026 | 10,130.00 | 10,600.00 | 9,800.00 | 10,530.00 | 10,530.00 | 2.93% | 139,279 |
| Aug 24, 2026 | 10,190.00 | 10,570.00 | 10,190.00 | 10,230.00 | 10,230.00 | 1.09% | 114,663 |
| Aug 21, 2026 | 10,560.00 | 10,750.00 | 10,060.00 | 10,120.00 | 10,120.00 | -7.41% | 168,256 |