GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea · Delayed Price · Currency is KRW 9,890.00
-640.00 (-6.08%)
Oct 12, 2026, 3:30 PM KST
GemVax&KAEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 10,820.00 | 10,830.00 | 9,890.00 | 9,890.00 | 9,890.00 | -6.08% | 172,895 |
| 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 |
| Aug 20, 2026 | 11,010.00 | 11,210.00 | 10,600.00 | 10,930.00 | 10,930.00 | 2.92% | 153,847 |
| Aug 19, 2026 | 10,790.00 | 10,960.00 | 10,280.00 | 10,620.00 | 10,620.00 | -3.19% | 129,421 |
| Aug 18, 2026 | 11,610.00 | 11,680.00 | 10,870.00 | 10,970.00 | 10,970.00 | -6.88% | 237,071 |
| Aug 14, 2026 | 11,960.00 | 12,370.00 | 11,490.00 | 11,780.00 | 11,780.00 | -2.08% | 145,589 |
| Aug 13, 2026 | 11,700.00 | 12,440.00 | 11,400.00 | 12,030.00 | 12,030.00 | 3.80% | 214,536 |
| Aug 12, 2026 | 11,890.00 | 11,890.00 | 11,340.00 | 11,590.00 | 11,590.00 | -3.66% | 162,614 |
| Aug 11, 2026 | 12,600.00 | 12,680.00 | 11,480.00 | 12,030.00 | 12,030.00 | -7.67% | 420,404 |
| Aug 10, 2026 | 11,960.00 | 13,050.00 | 11,600.00 | 13,030.00 | 13,030.00 | 8.86% | 225,180 |
| Aug 7, 2026 | 11,830.00 | 12,320.00 | 11,410.00 | 11,970.00 | 11,970.00 | 0.25% | 136,334 |
| Aug 6, 2026 | 11,740.00 | 12,100.00 | 11,390.00 | 11,940.00 | 11,940.00 | 3.56% | 127,812 |
| Aug 5, 2026 | 12,290.00 | 12,550.00 | 11,470.00 | 11,530.00 | 11,530.00 | -5.26% | 219,546 |
| Aug 4, 2026 | 11,230.00 | 12,420.00 | 11,230.00 | 12,170.00 | 12,170.00 | 8.95% | 274,716 |
| Aug 3, 2026 | 10,010.00 | 11,700.00 | 9,930.00 | 11,170.00 | 11,170.00 | 9.72% | 260,578 |
| Jul 31, 2026 | 9,450.00 | 10,400.00 | 9,450.00 | 10,180.00 | 10,180.00 | 10.77% | 173,686 |
| Jul 30, 2026 | 9,200.00 | 10,050.00 | 9,070.00 | 9,190.00 | 9,190.00 | -3.87% | 202,766 |
| Jul 29, 2026 | 10,180.00 | 10,180.00 | 8,980.00 | 9,560.00 | 9,560.00 | -2.75% | 330,943 |
| Jul 28, 2026 | 10,360.00 | 10,360.00 | 9,610.00 | 9,830.00 | 9,830.00 | -6.11% | 171,046 |