Vaxcell-Bio Therapeutics Co., Ltd. (KOSDAQ:323990)
South Korea · Delayed Price · Currency is KRW 9,290.00
+90.00 (0.98%)
Oct 31, 2025, 3:30 PM KST
Vaxcell-Bio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,220.00 | 9,400.00 | 9,220.00 | 9,360.00 | 9,360.00 | 1.74% | 34,284 |
| Oct 30, 2025 | 9,520.00 | 9,520.00 | 9,140.00 | 9,200.00 | 9,200.00 | -3.26% | 110,311 |
| Oct 29, 2025 | 9,970.00 | 10,040.00 | 9,480.00 | 9,510.00 | 9,510.00 | -1.45% | 233,972 |
| Oct 28, 2025 | 9,550.00 | 9,830.00 | 9,400.00 | 9,650.00 | 9,650.00 | 1.15% | 125,882 |
| Oct 27, 2025 | 9,300.00 | 9,600.00 | 9,300.00 | 9,540.00 | 9,540.00 | 4.03% | 166,122 |
| Oct 24, 2025 | 9,260.00 | 9,320.00 | 9,150.00 | 9,170.00 | 9,170.00 | -0.97% | 74,711 |
| Oct 23, 2025 | 9,430.00 | 9,470.00 | 9,200.00 | 9,260.00 | 9,260.00 | -1.91% | 50,467 |
| Oct 22, 2025 | 9,410.00 | 9,470.00 | 9,070.00 | 9,440.00 | 9,440.00 | 0.85% | 86,288 |
| Oct 21, 2025 | 9,400.00 | 9,540.00 | 9,280.00 | 9,360.00 | 9,360.00 | -0.21% | 132,364 |
| Oct 20, 2025 | 8,910.00 | 10,220.00 | 8,760.00 | 9,380.00 | 9,380.00 | 6.11% | 914,665 |
| Oct 17, 2025 | 8,930.00 | 8,960.00 | 8,810.00 | 8,840.00 | 8,840.00 | -0.79% | 55,285 |
| Oct 16, 2025 | 9,000.00 | 9,000.00 | 8,860.00 | 8,910.00 | 8,910.00 | 0.11% | 45,777 |
| Oct 15, 2025 | 9,000.00 | 9,010.00 | 8,890.00 | 8,900.00 | 8,900.00 | -0.22% | 32,019 |
| Oct 14, 2025 | 9,140.00 | 9,140.00 | 8,820.00 | 8,920.00 | 8,920.00 | -1.44% | 66,965 |
| Oct 13, 2025 | 8,950.00 | 9,090.00 | 8,780.00 | 9,050.00 | 9,050.00 | 0.22% | 69,687 |
| Oct 10, 2025 | 9,220.00 | 9,230.00 | 8,970.00 | 9,030.00 | 9,030.00 | -2.06% | 64,764 |
| Oct 2, 2025 | 9,260.00 | 9,270.00 | 9,100.00 | 9,220.00 | 9,220.00 | 0.55% | 39,898 |
| Oct 1, 2025 | 9,430.00 | 9,450.00 | 9,140.00 | 9,170.00 | 9,170.00 | -0.33% | 61,286 |
| Sep 30, 2025 | 9,410.00 | 9,410.00 | 9,190.00 | 9,200.00 | 9,200.00 | -2.02% | 47,133 |
| Sep 29, 2025 | 9,370.00 | 9,520.00 | 9,320.00 | 9,390.00 | 9,390.00 | 2.07% | 47,451 |
| Sep 26, 2025 | 9,490.00 | 9,820.00 | 9,150.00 | 9,200.00 | 9,200.00 | -2.95% | 100,757 |
| Sep 25, 2025 | 9,810.00 | 9,810.00 | 9,450.00 | 9,480.00 | 9,480.00 | -3.36% | 83,675 |
| Sep 24, 2025 | 9,850.00 | 9,880.00 | 9,570.00 | 9,810.00 | 9,810.00 | -1.51% | 105,694 |
| Sep 23, 2025 | 10,020.00 | 10,070.00 | 9,790.00 | 9,960.00 | 9,960.00 | -1.39% | 161,855 |
| Sep 22, 2025 | 10,560.00 | 10,560.00 | 9,890.00 | 10,100.00 | 10,100.00 | 9.19% | 562,115 |
| Sep 19, 2025 | 9,330.00 | 9,450.00 | 9,200.00 | 9,250.00 | 9,250.00 | -0.54% | 55,372 |
| Sep 18, 2025 | 9,350.00 | 9,410.00 | 9,270.00 | 9,300.00 | 9,300.00 | -1.06% | 54,020 |
| Sep 17, 2025 | 9,290.00 | 10,220.00 | 9,150.00 | 9,400.00 | 9,400.00 | 1.08% | 455,582 |
| Sep 16, 2025 | 9,400.00 | 9,430.00 | 9,250.00 | 9,300.00 | 9,300.00 | -1.06% | 37,473 |
| Sep 15, 2025 | 9,650.00 | 9,650.00 | 8,990.00 | 9,400.00 | 9,400.00 | -1.67% | 54,870 |
| Sep 12, 2025 | 9,250.00 | 9,690.00 | 9,190.00 | 9,560.00 | 9,560.00 | 3.69% | 138,673 |
| Sep 11, 2025 | 9,300.00 | 9,330.00 | 9,100.00 | 9,220.00 | 9,220.00 | -0.32% | 86,177 |
| Sep 10, 2025 | 9,250.00 | 9,320.00 | 9,170.00 | 9,250.00 | 9,250.00 | 0.33% | 20,042 |
| Sep 9, 2025 | 9,330.00 | 9,330.00 | 9,120.00 | 9,220.00 | 9,220.00 | 0.11% | 40,179 |
| Sep 8, 2025 | 9,210.00 | 9,370.00 | 9,200.00 | 9,210.00 | 9,210.00 | 0.11% | 31,972 |
| Sep 5, 2025 | 9,180.00 | 9,340.00 | 9,120.00 | 9,200.00 | 9,200.00 | 0.33% | 47,367 |
| Sep 4, 2025 | 9,080.00 | 9,200.00 | 9,000.00 | 9,170.00 | 9,170.00 | 1.55% | 42,465 |
| Sep 3, 2025 | 8,950.00 | 9,050.00 | 8,870.00 | 9,030.00 | 9,030.00 | 1.46% | 26,312 |
| Sep 2, 2025 | 8,750.00 | 8,960.00 | 8,670.00 | 8,900.00 | 8,900.00 | 2.77% | 36,865 |
| Sep 1, 2025 | 8,950.00 | 8,950.00 | 8,630.00 | 8,660.00 | 8,660.00 | -3.13% | 55,364 |
| Aug 29, 2025 | 9,030.00 | 9,060.00 | 8,890.00 | 8,940.00 | 8,940.00 | -0.89% | 44,375 |
| Aug 28, 2025 | 9,090.00 | 9,090.00 | 9,000.00 | 9,020.00 | 9,020.00 | -0.99% | 29,339 |
| Aug 27, 2025 | 9,150.00 | 9,170.00 | 9,040.00 | 9,110.00 | 9,110.00 | - | 24,195 |
| Aug 26, 2025 | 9,180.00 | 9,220.00 | 9,070.00 | 9,110.00 | 9,110.00 | -0.76% | 26,155 |
| Aug 25, 2025 | 9,260.00 | 9,390.00 | 9,110.00 | 9,180.00 | 9,180.00 | 1.77% | 39,226 |
| Aug 22, 2025 | 9,000.00 | 9,110.00 | 9,000.00 | 9,020.00 | 9,020.00 | -0.44% | 16,439 |
| Aug 21, 2025 | 9,700.00 | 9,700.00 | 9,010.00 | 9,060.00 | 9,060.00 | 1.00% | 43,524 |
| Aug 20, 2025 | 9,200.00 | 9,200.00 | 8,920.00 | 8,970.00 | 8,970.00 | -2.71% | 71,630 |
| Aug 19, 2025 | 9,320.00 | 9,320.00 | 9,200.00 | 9,220.00 | 9,220.00 | -1.07% | 23,270 |
| Aug 18, 2025 | 9,360.00 | 9,440.00 | 9,270.00 | 9,320.00 | 9,320.00 | -1.06% | 30,702 |