Vaxcell-Bio Therapeutics Co., Ltd. (KOSDAQ:323990)
South Korea · Delayed Price · Currency is KRW 6,110.00
+190.00 (3.21%)
May 21, 2026, 11:49 AM KST
Vaxcell-Bio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 7,970.00 | 8,030.00 | 7,720.00 | 7,940.00 | 7,940.00 | 2.85% | 109,761 |
| Apr 14, 2026 | 7,700.00 | 7,840.00 | 7,340.00 | 7,720.00 | 7,720.00 | 0.92% | 115,594 |
| Apr 13, 2026 | 7,770.00 | 7,820.00 | 7,580.00 | 7,650.00 | 7,650.00 | -2.42% | 94,756 |
| Apr 10, 2026 | 7,800.00 | 7,920.00 | 7,690.00 | 7,840.00 | 7,840.00 | 0.51% | 61,611 |
| Apr 9, 2026 | 7,810.00 | 7,970.00 | 7,770.00 | 7,800.00 | 7,800.00 | -0.38% | 60,601 |
| Apr 8, 2026 | 7,800.00 | 7,880.00 | 7,750.00 | 7,830.00 | 7,830.00 | 2.62% | 82,697 |
| 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% | 75,058 |
| 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% | 94,805 |
| Mar 31, 2026 | 7,800.00 | 7,880.00 | 7,610.00 | 7,630.00 | 7,630.00 | -2.30% | 113,624 |
| Mar 30, 2026 | 7,900.00 | 7,960.00 | 7,700.00 | 7,810.00 | 7,810.00 | -2.01% | 59,816 |
| Mar 27, 2026 | 7,920.00 | 8,030.00 | 7,680.00 | 7,970.00 | 7,970.00 | 0.63% | 81,349 |
| Mar 26, 2026 | 8,150.00 | 8,300.00 | 7,900.00 | 7,920.00 | 7,920.00 | -2.82% | 93,328 |
| Mar 25, 2026 | 8,080.00 | 8,170.00 | 7,900.00 | 8,150.00 | 8,150.00 | 3.30% | 90,775 |
| Mar 24, 2026 | 7,940.00 | 8,000.00 | 7,720.00 | 7,890.00 | 7,890.00 | 1.15% | 94,061 |
| Mar 23, 2026 | 7,800.00 | 8,000.00 | 7,710.00 | 7,800.00 | 7,800.00 | -2.26% | 118,218 |
| Mar 20, 2026 | 8,030.00 | 8,210.00 | 7,980.00 | 7,980.00 | 7,980.00 | -0.62% | 134,238 |
| Mar 19, 2026 | 8,100.00 | 8,170.00 | 7,970.00 | 8,030.00 | 8,030.00 | -1.71% | 113,697 |
| Mar 18, 2026 | 8,250.00 | 8,360.00 | 8,120.00 | 8,170.00 | 8,170.00 | -1.45% | 112,997 |
| Mar 17, 2026 | 8,110.00 | 8,340.00 | 8,100.00 | 8,290.00 | 8,290.00 | 2.35% | 74,558 |
| 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% | 72,548 |
| 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% | 119,631 |