Vaxcell-Bio Therapeutics Co., Ltd. (KOSDAQ:323990)
South Korea · Delayed Price · Currency is KRW 4,000.00
+35.00 (0.88%)
Jul 21, 2026, 3:30 PM KST
Vaxcell-Bio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 5,150.00 | 5,180.00 | 4,885.00 | 4,905.00 | 4,905.00 | -4.01% | 82,349 |
| Jun 17, 2026 | 5,050.00 | 5,220.00 | 4,950.00 | 5,110.00 | 5,110.00 | 1.19% | 71,155 |
| Jun 16, 2026 | 5,080.00 | 5,170.00 | 4,945.00 | 5,050.00 | 5,050.00 | -0.79% | 74,482 |
| Jun 15, 2026 | 5,050.00 | 5,250.00 | 4,875.00 | 5,090.00 | 5,090.00 | 0.79% | 66,197 |
| Jun 12, 2026 | 5,250.00 | 5,280.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.79% | 92,023 |
| Jun 11, 2026 | 4,825.00 | 5,110.00 | 4,660.00 | 5,090.00 | 5,090.00 | 5.49% | 106,633 |
| Jun 10, 2026 | 5,100.00 | 5,190.00 | 4,700.00 | 4,825.00 | 4,825.00 | -2.33% | 76,831 |
| Jun 9, 2026 | 4,770.00 | 5,170.00 | 4,770.00 | 4,940.00 | 4,940.00 | 3.13% | 111,043 |
| Jun 8, 2026 | 4,800.00 | 4,995.00 | 4,755.00 | 4,790.00 | 4,790.00 | -6.45% | 141,109 |
| Jun 5, 2026 | 5,380.00 | 5,500.00 | 5,120.00 | 5,120.00 | 5,120.00 | -4.83% | 122,932 |
| Jun 4, 2026 | 5,350.00 | 5,680.00 | 5,180.00 | 5,380.00 | 5,380.00 | 0.56% | 208,860 |
| Jun 2, 2026 | 5,430.00 | 5,500.00 | 5,190.00 | 5,350.00 | 5,350.00 | -1.47% | 109,442 |
| Jun 1, 2026 | 5,740.00 | 5,800.00 | 5,320.00 | 5,430.00 | 5,430.00 | -5.40% | 210,366 |
| May 29, 2026 | 5,900.00 | 5,950.00 | 5,630.00 | 5,740.00 | 5,740.00 | -2.71% | 99,899 |
| May 28, 2026 | 5,900.00 | 5,920.00 | 5,670.00 | 5,900.00 | 5,900.00 | -0.67% | 139,892 |
| May 27, 2026 | 6,160.00 | 6,160.00 | 5,890.00 | 5,940.00 | 5,940.00 | -3.73% | 151,913 |
| May 26, 2026 | 6,450.00 | 6,500.00 | 6,130.00 | 6,170.00 | 6,170.00 | -4.19% | 159,118 |
| May 22, 2026 | 6,010.00 | 6,470.00 | 5,920.00 | 6,440.00 | 6,440.00 | 6.80% | 158,519 |
| May 21, 2026 | 5,920.00 | 6,170.00 | 5,920.00 | 6,030.00 | 6,030.00 | 1.86% | 82,483 |
| May 20, 2026 | 6,080.00 | 6,270.00 | 5,910.00 | 5,920.00 | 5,920.00 | -4.36% | 122,478 |
| May 19, 2026 | 6,120.00 | 6,450.00 | 6,080.00 | 6,190.00 | 6,190.00 | -1.12% | 112,410 |
| May 18, 2026 | 6,400.00 | 6,400.00 | 6,080.00 | 6,260.00 | 6,260.00 | -2.49% | 128,545 |
| May 15, 2026 | 6,580.00 | 6,690.00 | 6,320.00 | 6,420.00 | 6,420.00 | -2.43% | 198,106 |
| May 14, 2026 | 6,610.00 | 6,720.00 | 6,420.00 | 6,580.00 | 6,580.00 | -1.20% | 84,896 |
| May 13, 2026 | 6,690.00 | 6,770.00 | 6,480.00 | 6,660.00 | 6,660.00 | 2.46% | 128,217 |
| May 12, 2026 | 6,600.00 | 6,680.00 | 6,350.00 | 6,500.00 | 6,500.00 | -1.66% | 226,253 |
| May 11, 2026 | 6,860.00 | 6,910.00 | 6,500.00 | 6,610.00 | 6,610.00 | -4.34% | 271,272 |
| May 8, 2026 | 7,000.00 | 7,080.00 | 6,760.00 | 6,910.00 | 6,910.00 | -1.57% | 226,873 |