Vaxcell-Bio Therapeutics Co., Ltd. (KOSDAQ:323990)
South Korea · Delayed Price · Currency is KRW 5,070.00
+1,065.00 (26.59%)
Sep 1, 2026, 3:30 PM KST
Vaxcell-Bio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3,990.00 | 4,050.00 | 3,850.00 | 4,005.00 | 4,005.00 | 0.13% | 53,438 |
| Aug 28, 2026 | 3,880.00 | 4,060.00 | 3,860.00 | 4,000.00 | 4,000.00 | 2.30% | 74,129 |
| Aug 27, 2026 | 3,900.00 | 4,000.00 | 3,890.00 | 3,910.00 | 3,910.00 | -1.88% | 67,134 |
| Aug 26, 2026 | 3,900.00 | 3,995.00 | 3,880.00 | 3,985.00 | 3,985.00 | 1.40% | 75,750 |
| Aug 25, 2026 | 3,980.00 | 4,100.00 | 3,780.00 | 3,930.00 | 3,930.00 | -1.50% | 86,267 |
| Aug 24, 2026 | 4,070.00 | 4,100.00 | 3,920.00 | 3,990.00 | 3,990.00 | -0.50% | 56,974 |
| Aug 21, 2026 | 4,205.00 | 4,205.00 | 3,915.00 | 4,010.00 | 4,010.00 | -4.64% | 96,032 |
| Aug 20, 2026 | 4,200.00 | 4,365.00 | 4,085.00 | 4,205.00 | 4,205.00 | 4.47% | 104,706 |
| Aug 19, 2026 | 4,095.00 | 4,155.00 | 3,965.00 | 4,025.00 | 4,025.00 | -1.83% | 75,858 |
| Aug 18, 2026 | 4,395.00 | 4,395.00 | 4,080.00 | 4,100.00 | 4,100.00 | -3.98% | 53,446 |
| Aug 14, 2026 | 4,400.00 | 4,490.00 | 4,220.00 | 4,270.00 | 4,270.00 | -1.84% | 52,091 |
| Aug 13, 2026 | 4,415.00 | 4,495.00 | 4,310.00 | 4,350.00 | 4,350.00 | -1.47% | 56,233 |
| Aug 12, 2026 | 4,495.00 | 4,570.00 | 4,330.00 | 4,415.00 | 4,415.00 | -1.67% | 72,749 |
| Aug 11, 2026 | 4,435.00 | 4,590.00 | 4,305.00 | 4,490.00 | 4,490.00 | 1.24% | 120,728 |
| Aug 10, 2026 | 4,210.00 | 4,435.00 | 4,210.00 | 4,435.00 | 4,435.00 | 6.35% | 127,772 |
| Aug 7, 2026 | 4,295.00 | 4,440.00 | 4,085.00 | 4,170.00 | 4,170.00 | -0.95% | 85,179 |
| Aug 6, 2026 | 4,255.00 | 4,330.00 | 4,150.00 | 4,210.00 | 4,210.00 | -1.06% | 86,173 |
| Aug 5, 2026 | 4,250.00 | 4,330.00 | 4,200.00 | 4,255.00 | 4,255.00 | 0.12% | 63,062 |
| Aug 4, 2026 | 3,975.00 | 4,275.00 | 3,975.00 | 4,250.00 | 4,250.00 | 5.85% | 142,367 |
| Aug 3, 2026 | 3,955.00 | 4,190.00 | 3,900.00 | 4,015.00 | 4,015.00 | 1.52% | 76,137 |
| Jul 31, 2026 | 3,830.00 | 3,990.00 | 3,695.00 | 3,955.00 | 3,955.00 | 9.41% | 112,549 |
| Jul 30, 2026 | 3,350.00 | 3,730.00 | 3,350.00 | 3,615.00 | 3,615.00 | 0.84% | 62,986 |
| Jul 29, 2026 | 3,845.00 | 3,935.00 | 3,475.00 | 3,585.00 | 3,585.00 | -6.76% | 127,652 |
| Jul 28, 2026 | 3,915.00 | 4,005.00 | 3,770.00 | 3,845.00 | 3,845.00 | -2.90% | 126,042 |
| Jul 27, 2026 | 4,010.00 | 4,125.00 | 3,950.00 | 3,960.00 | 3,960.00 | -1.00% | 50,158 |
| Jul 24, 2026 | 4,000.00 | 4,160.00 | 3,950.00 | 4,000.00 | 4,000.00 | -2.32% | 64,763 |
| Jul 23, 2026 | 3,860.00 | 4,095.00 | 3,860.00 | 4,095.00 | 4,095.00 | 6.09% | 73,752 |
| Jul 22, 2026 | 3,970.00 | 4,095.00 | 3,860.00 | 3,860.00 | 3,860.00 | -3.50% | 77,016 |
| Jul 21, 2026 | 3,935.00 | 4,000.00 | 3,855.00 | 4,000.00 | 4,000.00 | 0.88% | 76,652 |
| Jul 20, 2026 | 4,050.00 | 4,100.00 | 3,900.00 | 3,965.00 | 3,965.00 | -4.34% | 87,479 |
| Jul 16, 2026 | 4,190.00 | 4,300.00 | 4,010.00 | 4,145.00 | 4,145.00 | 0.48% | 85,533 |
| Jul 15, 2026 | 4,000.00 | 4,265.00 | 4,000.00 | 4,125.00 | 4,125.00 | 3.90% | 76,803 |
| Jul 14, 2026 | 3,950.00 | 4,000.00 | 3,815.00 | 3,970.00 | 3,970.00 | 0.51% | 142,241 |
| Jul 13, 2026 | 4,210.00 | 4,320.00 | 3,945.00 | 3,950.00 | 3,950.00 | -6.84% | 148,720 |
| Jul 10, 2026 | 4,165.00 | 4,365.00 | 4,165.00 | 4,240.00 | 4,240.00 | 1.80% | 93,373 |
| Jul 9, 2026 | 4,050.00 | 4,400.00 | 4,050.00 | 4,165.00 | 4,165.00 | -0.12% | 91,786 |
| Jul 8, 2026 | 4,215.00 | 4,500.00 | 4,000.00 | 4,170.00 | 4,170.00 | -3.81% | 122,855 |
| Jul 7, 2026 | 4,360.00 | 4,850.00 | 4,230.00 | 4,335.00 | 4,335.00 | -1.92% | 220,319 |
| Jul 6, 2026 | 4,540.00 | 4,750.00 | 4,330.00 | 4,420.00 | 4,420.00 | -2.64% | 130,188 |
| Jul 3, 2026 | 4,605.00 | 4,795.00 | 4,315.00 | 4,540.00 | 4,540.00 | -1.09% | 148,627 |
| Jul 2, 2026 | 4,770.00 | 4,995.00 | 4,545.00 | 4,590.00 | 4,590.00 | -5.94% | 299,117 |
| Jul 1, 2026 | 5,110.00 | 5,480.00 | 4,840.00 | 4,880.00 | 4,880.00 | -4.50% | 584,012 |
| Jun 30, 2026 | 5,620.00 | 6,430.00 | 4,960.00 | 5,110.00 | 5,110.00 | -0.58% | 2,281,343 |
| Jun 29, 2026 | 3,915.00 | 5,140.00 | 3,850.00 | 5,140.00 | 5,140.00 | 29.80% | 557,542 |
| Jun 26, 2026 | 4,155.00 | 4,285.00 | 3,870.00 | 3,960.00 | 3,960.00 | -4.69% | 123,226 |
| Jun 25, 2026 | 4,395.00 | 4,435.00 | 4,150.00 | 4,155.00 | 4,155.00 | -5.46% | 99,976 |
| Jun 24, 2026 | 4,255.00 | 4,595.00 | 4,230.00 | 4,395.00 | 4,395.00 | 3.05% | 150,825 |
| Jun 23, 2026 | 4,475.00 | 4,660.00 | 4,250.00 | 4,265.00 | 4,265.00 | -7.08% | 157,395 |
| Jun 22, 2026 | 4,585.00 | 4,725.00 | 4,445.00 | 4,590.00 | 4,590.00 | 0.11% | 94,093 |
| Jun 19, 2026 | 4,905.00 | 4,995.00 | 4,520.00 | 4,585.00 | 4,585.00 | -6.52% | 131,849 |