Vaxcell-Bio Therapeutics Co., Ltd. (KOSDAQ:323990)
South Korea · Delayed Price · Currency is KRW 4,825.00
-115.00 (-2.33%)
Jun 10, 2026, 3:30 PM KST
Vaxcell-Bio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5,100.00 | 5,190.00 | 4,700.00 | 4,825.00 | - | -2.33% | 77,092 |
| 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 |
| 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 |