GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea · Delayed Price · Currency is KRW 11,450
+870 (8.22%)
Aug 28, 2026, 3:30 PM KST
GemVax&KAEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 10,450.00 | 10,700.00 | 10,150.00 | 10,470.00 | 10,470.00 | 3.56% | 157,569 |
| Jul 24, 2026 | 10,020.00 | 10,290.00 | 9,920.00 | 10,110.00 | 10,110.00 | -1.17% | 134,309 |
| Jul 23, 2026 | 9,950.00 | 10,270.00 | 9,820.00 | 10,230.00 | 10,230.00 | 5.03% | 151,207 |
| Jul 22, 2026 | 9,810.00 | 10,090.00 | 9,630.00 | 9,740.00 | 9,740.00 | -0.10% | 137,767 |
| Jul 21, 2026 | 10,060.00 | 10,160.00 | 9,250.00 | 9,750.00 | 9,750.00 | -3.75% | 226,902 |
| 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 |