Vaxcell-Bio Therapeutics Co., Ltd. (KOSDAQ:323990)
South Korea · Delayed Price · Currency is KRW 5,310.00
+200.00 (3.91%)
Jul 1, 2026, 9:30 AM KST
Vaxcell-Bio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7,060.00 | 7,270.00 | 7,000.00 | 7,020.00 | 7,020.00 | -0.57% | 130,860 |
| May 6, 2026 | 7,260.00 | 7,300.00 | 7,030.00 | 7,060.00 | 7,060.00 | -2.49% | 218,499 |
| May 4, 2026 | 7,500.00 | 7,550.00 | 7,210.00 | 7,240.00 | 7,240.00 | -3.21% | 249,545 |
| Apr 30, 2026 | 7,640.00 | 7,640.00 | 7,470.00 | 7,480.00 | 7,480.00 | -2.09% | 145,538 |
| Apr 29, 2026 | 7,670.00 | 7,700.00 | 7,560.00 | 7,640.00 | 7,640.00 | -0.39% | 106,545 |
| 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% | 75,529 |
| Apr 23, 2026 | 7,860.00 | 7,870.00 | 7,680.00 | 7,740.00 | 7,740.00 | -0.90% | 100,965 |
| Apr 22, 2026 | 7,930.00 | 7,940.00 | 7,750.00 | 7,810.00 | 7,810.00 | -1.88% | 153,908 |
| 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% | 71,881 |
| Apr 17, 2026 | 8,120.00 | 8,435.00 | 8,000.00 | 8,220.00 | 8,220.00 | 1.73% | 173,301 |
| Apr 16, 2026 | 7,960.00 | 8,170.00 | 7,960.00 | 8,080.00 | 8,080.00 | 1.76% | 128,956 |