Vaxcell-Bio Therapeutics Co., Ltd. (KOSDAQ:323990)
South Korea · Delayed Price · Currency is KRW 4,190.00
-175.00 (-4.01%)
Sep 22, 2026, 3:30 PM KST
Vaxcell-Bio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,360.00 | 4,380.00 | 4,110.00 | 4,190.00 | 4,190.00 | -4.01% | 164,636 |
| Sep 21, 2026 | 4,310.00 | 4,475.00 | 4,235.00 | 4,365.00 | 4,365.00 | 1.28% | 109,265 |
| Sep 18, 2026 | 4,400.00 | 4,425.00 | 4,210.00 | 4,310.00 | 4,310.00 | -0.46% | 154,771 |
| Sep 17, 2026 | 4,365.00 | 4,400.00 | 4,290.00 | 4,330.00 | 4,330.00 | -0.80% | 43,119 |
| Sep 16, 2026 | 4,430.00 | 4,430.00 | 4,300.00 | 4,365.00 | 4,365.00 | 0.92% | 36,603 |
| Sep 15, 2026 | 4,455.00 | 4,500.00 | 4,325.00 | 4,325.00 | 4,325.00 | -2.81% | 58,491 |
| Sep 14, 2026 | 4,475.00 | 4,495.00 | 4,310.00 | 4,450.00 | 4,450.00 | -0.56% | 51,834 |
| Sep 11, 2026 | 4,525.00 | 4,560.00 | 4,450.00 | 4,475.00 | 4,475.00 | -1.10% | 64,218 |
| Sep 10, 2026 | 4,685.00 | 4,690.00 | 4,500.00 | 4,525.00 | 4,525.00 | -3.42% | 129,682 |
| Sep 9, 2026 | 4,560.00 | 5,500.00 | 4,325.00 | 4,685.00 | 4,685.00 | 4.93% | 999,394 |
| Sep 8, 2026 | 4,450.00 | 4,545.00 | 4,325.00 | 4,465.00 | 4,465.00 | 1.48% | 131,364 |
| Sep 7, 2026 | 4,280.00 | 4,565.00 | 4,270.00 | 4,400.00 | 4,400.00 | -3.93% | 184,647 |
| Sep 4, 2026 | 4,490.00 | 4,710.00 | 4,400.00 | 4,580.00 | 4,580.00 | 2.00% | 155,629 |
| Sep 3, 2026 | 5,030.00 | 5,040.00 | 4,445.00 | 4,490.00 | 4,490.00 | -10.56% | 282,044 |
| Sep 2, 2026 | 4,765.00 | 6,240.00 | 4,642.00 | 5,020.00 | 5,020.00 | -0.99% | 1,319,503 |
| Sep 1, 2026 | 3,925.00 | 5,190.00 | 3,910.00 | 5,070.00 | 5,070.00 | 26.59% | 539,287 |
| Aug 31, 2026 | 3,990.00 | 4,050.00 | 3,850.00 | 4,005.00 | 4,005.00 | 0.13% | 53,438 |
| Aug 28, 2026 | 3,880.00 | 4,060.00 | 3,860.00 | 4,000.00 | 4,000.00 | 2.30% | 74,129 |
| Aug 27, 2026 | 3,900.00 | 4,000.00 | 3,890.00 | 3,910.00 | 3,910.00 | -1.88% | 67,134 |
| Aug 26, 2026 | 3,900.00 | 3,995.00 | 3,880.00 | 3,985.00 | 3,985.00 | 1.40% | 75,750 |
| Aug 25, 2026 | 3,980.00 | 4,100.00 | 3,780.00 | 3,930.00 | 3,930.00 | -1.50% | 86,267 |
| Aug 24, 2026 | 4,070.00 | 4,100.00 | 3,920.00 | 3,990.00 | 3,990.00 | -0.50% | 56,974 |
| Aug 21, 2026 | 4,205.00 | 4,205.00 | 3,915.00 | 4,010.00 | 4,010.00 | -4.64% | 96,032 |
| Aug 20, 2026 | 4,200.00 | 4,365.00 | 4,085.00 | 4,205.00 | 4,205.00 | 4.47% | 104,706 |
| Aug 19, 2026 | 4,095.00 | 4,155.00 | 3,965.00 | 4,025.00 | 4,025.00 | -1.83% | 75,858 |
| Aug 18, 2026 | 4,395.00 | 4,395.00 | 4,080.00 | 4,100.00 | 4,100.00 | -3.98% | 53,446 |
| Aug 14, 2026 | 4,400.00 | 4,490.00 | 4,220.00 | 4,270.00 | 4,270.00 | -1.84% | 52,091 |
| Aug 13, 2026 | 4,415.00 | 4,495.00 | 4,310.00 | 4,350.00 | 4,350.00 | -1.47% | 56,233 |
| Aug 12, 2026 | 4,495.00 | 4,570.00 | 4,330.00 | 4,415.00 | 4,415.00 | -1.67% | 72,749 |
| Aug 11, 2026 | 4,435.00 | 4,590.00 | 4,305.00 | 4,490.00 | 4,490.00 | 1.24% | 120,728 |
| Aug 10, 2026 | 4,210.00 | 4,435.00 | 4,210.00 | 4,435.00 | 4,435.00 | 6.35% | 127,772 |
| Aug 7, 2026 | 4,295.00 | 4,440.00 | 4,085.00 | 4,170.00 | 4,170.00 | -0.95% | 85,179 |
| Aug 6, 2026 | 4,255.00 | 4,330.00 | 4,150.00 | 4,210.00 | 4,210.00 | -1.06% | 86,173 |
| Aug 5, 2026 | 4,250.00 | 4,330.00 | 4,200.00 | 4,255.00 | 4,255.00 | 0.12% | 63,062 |
| Aug 4, 2026 | 3,975.00 | 4,275.00 | 3,975.00 | 4,250.00 | 4,250.00 | 5.85% | 142,367 |
| Aug 3, 2026 | 3,955.00 | 4,190.00 | 3,900.00 | 4,015.00 | 4,015.00 | 1.52% | 76,137 |
| Jul 31, 2026 | 3,830.00 | 3,990.00 | 3,695.00 | 3,955.00 | 3,955.00 | 9.41% | 112,549 |
| Jul 30, 2026 | 3,350.00 | 3,730.00 | 3,350.00 | 3,615.00 | 3,615.00 | 0.84% | 62,986 |
| Jul 29, 2026 | 3,845.00 | 3,935.00 | 3,475.00 | 3,585.00 | 3,585.00 | -6.76% | 127,652 |
| Jul 28, 2026 | 3,915.00 | 4,005.00 | 3,770.00 | 3,845.00 | 3,845.00 | -2.90% | 126,042 |
| Jul 27, 2026 | 4,010.00 | 4,125.00 | 3,950.00 | 3,960.00 | 3,960.00 | -1.00% | 50,158 |
| Jul 24, 2026 | 4,000.00 | 4,160.00 | 3,950.00 | 4,000.00 | 4,000.00 | -2.32% | 64,763 |
| Jul 23, 2026 | 3,860.00 | 4,095.00 | 3,860.00 | 4,095.00 | 4,095.00 | 6.09% | 73,752 |
| Jul 22, 2026 | 3,970.00 | 4,095.00 | 3,860.00 | 3,860.00 | 3,860.00 | -3.50% | 77,016 |
| 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 |