Vaxcell-Bio Therapeutics Co., Ltd. (KOSDAQ:323990)
South Korea · Delayed Price · Currency is KRW 7,480.00
-160.00 (-2.09%)
Apr 30, 2026, 3:30 PM KST
Vaxcell-Bio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7,640.00 | 7,640.00 | 7,470.00 | 7,480.00 | 7,480.00 | -2.09% | 143,731 |
| Apr 29, 2026 | 7,670.00 | 7,700.00 | 7,560.00 | 7,640.00 | 7,640.00 | -0.39% | 106,239 |
| Apr 28, 2026 | 7,810.00 | 7,860.00 | 7,660.00 | 7,670.00 | 7,670.00 | -2.29% | 153,536 |
| Apr 27, 2026 | 7,790.00 | 7,900.00 | 7,770.00 | 7,850.00 | 7,850.00 | 0.77% | 81,750 |
| Apr 24, 2026 | 7,760.00 | 7,880.00 | 7,700.00 | 7,790.00 | 7,790.00 | 0.65% | 75,189 |
| Apr 23, 2026 | 7,860.00 | 7,870.00 | 7,680.00 | 7,740.00 | 7,740.00 | -0.90% | 100,789 |
| Apr 22, 2026 | 7,930.00 | 7,940.00 | 7,750.00 | 7,810.00 | 7,810.00 | -1.88% | 153,391 |
| Apr 21, 2026 | 8,180.00 | 8,180.00 | 7,950.00 | 7,960.00 | 7,960.00 | -1.49% | 107,745 |
| Apr 20, 2026 | 8,220.00 | 8,280.00 | 7,980.00 | 8,080.00 | 8,080.00 | -1.70% | 70,217 |
| Apr 17, 2026 | 8,120.00 | 8,435.00 | 8,000.00 | 8,220.00 | 8,220.00 | 1.73% | 173,060 |
| Apr 16, 2026 | 7,960.00 | 8,170.00 | 7,960.00 | 8,080.00 | 8,080.00 | 1.76% | 128,936 |
| Apr 15, 2026 | 7,970.00 | 8,030.00 | 7,720.00 | 7,940.00 | 7,940.00 | 2.85% | 108,703 |
| Apr 14, 2026 | 7,700.00 | 7,840.00 | 7,340.00 | 7,720.00 | 7,720.00 | 0.92% | 115,194 |
| Apr 13, 2026 | 7,770.00 | 7,820.00 | 7,580.00 | 7,650.00 | 7,650.00 | -2.42% | 94,510 |
| Apr 10, 2026 | 7,800.00 | 7,920.00 | 7,690.00 | 7,840.00 | 7,840.00 | 0.51% | 61,408 |
| Apr 9, 2026 | 7,810.00 | 7,970.00 | 7,770.00 | 7,800.00 | 7,800.00 | -0.38% | 60,129 |
| Apr 8, 2026 | 7,800.00 | 7,880.00 | 7,750.00 | 7,830.00 | 7,830.00 | 2.62% | 82,108 |
| Apr 7, 2026 | 7,710.00 | 7,830.00 | 7,610.00 | 7,630.00 | 7,630.00 | -1.04% | 52,515 |
| Apr 6, 2026 | 7,800.00 | 7,800.00 | 7,640.00 | 7,710.00 | 7,710.00 | -0.39% | 84,948 |
| Apr 3, 2026 | 7,880.00 | 7,930.00 | 7,700.00 | 7,740.00 | 7,740.00 | -0.51% | 74,887 |
| Apr 2, 2026 | 8,080.00 | 8,220.00 | 7,710.00 | 7,780.00 | 7,780.00 | -3.83% | 104,391 |
| Apr 1, 2026 | 7,720.00 | 8,130.00 | 7,720.00 | 8,090.00 | 8,090.00 | 6.03% | 94,023 |
| Mar 31, 2026 | 7,800.00 | 7,880.00 | 7,610.00 | 7,630.00 | 7,630.00 | -2.30% | 112,684 |
| Mar 30, 2026 | 7,900.00 | 7,960.00 | 7,700.00 | 7,810.00 | 7,810.00 | -2.01% | 59,729 |
| Mar 27, 2026 | 7,920.00 | 8,030.00 | 7,680.00 | 7,970.00 | 7,970.00 | 0.63% | 80,685 |
| Mar 26, 2026 | 8,150.00 | 8,300.00 | 7,900.00 | 7,920.00 | 7,920.00 | -2.82% | 93,059 |
| Mar 25, 2026 | 8,080.00 | 8,170.00 | 7,900.00 | 8,150.00 | 8,150.00 | 3.30% | 89,896 |
| Mar 24, 2026 | 7,940.00 | 8,000.00 | 7,720.00 | 7,890.00 | 7,890.00 | 1.15% | 93,180 |
| Mar 23, 2026 | 7,800.00 | 8,000.00 | 7,710.00 | 7,800.00 | 7,800.00 | -2.26% | 117,975 |
| Mar 20, 2026 | 8,030.00 | 8,210.00 | 7,980.00 | 7,980.00 | 7,980.00 | -0.62% | 106,925 |
| Mar 19, 2026 | 8,100.00 | 8,170.00 | 7,970.00 | 8,030.00 | 8,030.00 | -1.71% | 113,538 |
| Mar 18, 2026 | 8,250.00 | 8,360.00 | 8,120.00 | 8,170.00 | 8,170.00 | -1.45% | 112,843 |
| Mar 17, 2026 | 8,110.00 | 8,340.00 | 8,100.00 | 8,290.00 | 8,290.00 | 2.35% | 74,020 |
| Mar 16, 2026 | 8,350.00 | 8,350.00 | 8,070.00 | 8,100.00 | 8,100.00 | -2.99% | 83,688 |
| Mar 13, 2026 | 8,150.00 | 8,400.00 | 8,010.00 | 8,350.00 | 8,350.00 | 1.46% | 86,967 |
| Mar 12, 2026 | 8,230.00 | 8,310.00 | 8,080.00 | 8,230.00 | 8,230.00 | 0.37% | 72,543 |
| Mar 11, 2026 | 8,200.00 | 8,430.00 | 8,080.00 | 8,200.00 | 8,200.00 | 0.37% | 128,008 |
| Mar 10, 2026 | 8,190.00 | 8,250.00 | 8,000.00 | 8,170.00 | 8,170.00 | 4.34% | 119,437 |
| Mar 9, 2026 | 8,200.00 | 8,200.00 | 7,630.00 | 7,830.00 | 7,830.00 | -7.01% | 208,179 |
| Mar 6, 2026 | 8,100.00 | 8,570.00 | 8,050.00 | 8,420.00 | 8,420.00 | 0.36% | 203,433 |
| Mar 5, 2026 | 7,780.00 | 8,480.00 | 7,780.00 | 8,390.00 | 8,390.00 | 9.10% | 280,942 |
| Mar 4, 2026 | 8,800.00 | 8,800.00 | 7,630.00 | 7,690.00 | 7,690.00 | -13.21% | 571,150 |
| Mar 3, 2026 | 8,950.00 | 9,340.00 | 8,820.00 | 8,860.00 | 8,860.00 | -2.85% | 324,360 |
| Feb 27, 2026 | 9,300.00 | 9,350.00 | 9,090.00 | 9,120.00 | 9,120.00 | -1.72% | 274,587 |
| Feb 26, 2026 | 9,460.00 | 9,490.00 | 9,220.00 | 9,280.00 | 9,280.00 | -1.90% | 246,978 |
| Feb 25, 2026 | 9,780.00 | 9,800.00 | 9,410.00 | 9,460.00 | 9,460.00 | -3.27% | 248,831 |
| Feb 24, 2026 | 9,900.00 | 10,160.00 | 9,660.00 | 9,780.00 | 9,780.00 | -0.20% | 269,861 |
| Feb 23, 2026 | 9,360.00 | 9,970.00 | 9,290.00 | 9,800.00 | 9,800.00 | 4.93% | 413,953 |
| Feb 20, 2026 | 9,540.00 | 9,540.00 | 9,300.00 | 9,340.00 | 9,340.00 | -1.58% | 163,209 |
| Feb 19, 2026 | 9,450.00 | 9,510.00 | 9,110.00 | 9,490.00 | 9,490.00 | 1.39% | 227,601 |