GemVax&KAEL Co.,Ltd. (KOSDAQ:082270)
South Korea
· Delayed Price · Currency is KRW 43,550
+4,500 (11.52%)
Mar 6, 2026, 3:30 PM KST
GemVax&KAEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38,750.00 | 41,450.00 | 37,550.00 | 39,050.00 | 39,050.00 | 12.54% | 462,034 |
| Mar 4, 2026 | 39,950.00 | 41,500.00 | 34,500.00 | 34,700.00 | 34,700.00 | -17.77% | 648,298 |
| Mar 3, 2026 | 44,000.00 | 46,450.00 | 42,200.00 | 42,200.00 | 42,200.00 | -9.44% | 403,440 |
| Feb 27, 2026 | 46,600.00 | 48,850.00 | 45,900.00 | 46,600.00 | 46,600.00 | 4.60% | 402,623 |
| Feb 26, 2026 | 40,400.00 | 45,800.00 | 39,300.00 | 44,550.00 | 44,550.00 | 16.62% | 522,580 |
| Feb 25, 2026 | 40,050.00 | 40,250.00 | 38,200.00 | 38,200.00 | 38,200.00 | -3.78% | 294,660 |
| Feb 24, 2026 | 40,800.00 | 42,200.00 | 39,100.00 | 39,700.00 | 39,700.00 | -8.10% | 419,716 |
| Feb 23, 2026 | 47,500.00 | 47,500.00 | 43,150.00 | 43,200.00 | 43,200.00 | -7.49% | 301,581 |
| Feb 20, 2026 | 45,950.00 | 48,200.00 | 45,300.00 | 46,700.00 | 46,700.00 | 7.36% | 283,045 |
| Feb 19, 2026 | 42,150.00 | 44,550.00 | 40,000.00 | 43,500.00 | 43,500.00 | 4.07% | 381,878 |
| Feb 13, 2026 | 38,550.00 | 42,400.00 | 38,500.00 | 41,800.00 | 41,800.00 | 4.50% | 342,098 |
| Feb 12, 2026 | 37,450.00 | 40,050.00 | 36,300.00 | 40,000.00 | 40,000.00 | 5.26% | 404,374 |
| Feb 11, 2026 | 39,150.00 | 39,900.00 | 38,000.00 | 38,000.00 | 38,000.00 | -4.40% | 187,006 |
| Feb 10, 2026 | 41,050.00 | 42,200.00 | 36,950.00 | 39,750.00 | 39,750.00 | -5.81% | 512,244 |
| Feb 9, 2026 | 42,300.00 | 42,950.00 | 41,000.00 | 42,200.00 | 42,200.00 | 3.05% | 205,376 |
| Feb 6, 2026 | 38,500.00 | 43,700.00 | 38,300.00 | 40,950.00 | 40,950.00 | -0.61% | 311,519 |
| Feb 5, 2026 | 42,750.00 | 43,900.00 | 40,900.00 | 41,200.00 | 41,200.00 | -2.37% | 260,145 |
| Feb 4, 2026 | 42,800.00 | 44,500.00 | 41,700.00 | 42,200.00 | 42,200.00 | -3.65% | 286,867 |
| Feb 3, 2026 | 41,000.00 | 44,400.00 | 39,350.00 | 43,800.00 | 43,800.00 | 13.77% | 469,906 |
| Feb 2, 2026 | 40,700.00 | 41,000.00 | 37,000.00 | 38,500.00 | 38,500.00 | -10.57% | 717,408 |
| Jan 30, 2026 | 42,400.00 | 46,100.00 | 42,300.00 | 43,050.00 | 43,050.00 | 3.61% | 761,511 |
| Jan 29, 2026 | 41,650.00 | 42,500.00 | 38,800.00 | 41,550.00 | 41,550.00 | -0.12% | 734,807 |
| Jan 28, 2026 | 34,350.00 | 42,450.00 | 34,200.00 | 41,600.00 | 41,600.00 | 21.82% | 1,205,481 |
| Jan 27, 2026 | 32,000.00 | 35,150.00 | 31,600.00 | 34,150.00 | 34,150.00 | 0.44% | 768,659 |
| Jan 26, 2026 | 30,000.00 | 34,200.00 | 28,300.00 | 34,000.00 | 34,000.00 | 29.03% | 1,585,477 |
| Jan 23, 2026 | 23,200.00 | 26,500.00 | 22,950.00 | 26,350.00 | 26,350.00 | 13.09% | 632,828 |
| Jan 22, 2026 | 23,200.00 | 24,600.00 | 22,700.00 | 23,300.00 | 23,300.00 | 0.87% | 345,921 |
| Jan 21, 2026 | 24,600.00 | 24,750.00 | 22,800.00 | 23,100.00 | 23,100.00 | -4.94% | 307,203 |
| Jan 20, 2026 | 22,750.00 | 25,500.00 | 22,750.00 | 24,300.00 | 24,300.00 | 4.52% | 529,588 |
| Jan 19, 2026 | 23,200.00 | 23,300.00 | 22,500.00 | 23,250.00 | 23,250.00 | -1.06% | 254,789 |
| Jan 16, 2026 | 23,350.00 | 23,850.00 | 23,050.00 | 23,500.00 | 23,500.00 | 0.43% | 191,062 |
| Jan 15, 2026 | 23,250.00 | 23,700.00 | 22,950.00 | 23,400.00 | 23,400.00 | 1.08% | 166,426 |
| Jan 14, 2026 | 23,750.00 | 23,800.00 | 22,800.00 | 23,150.00 | 23,150.00 | -2.11% | 259,791 |
| Jan 13, 2026 | 23,200.00 | 23,950.00 | 22,800.00 | 23,650.00 | 23,650.00 | 1.07% | 335,861 |
| Jan 12, 2026 | 24,600.00 | 24,750.00 | 23,150.00 | 23,400.00 | 23,400.00 | -7.87% | 606,034 |
| Jan 9, 2026 | 25,300.00 | 25,600.00 | 24,800.00 | 25,400.00 | 25,400.00 | 0.79% | 173,339 |
| Jan 8, 2026 | 26,050.00 | 26,100.00 | 25,150.00 | 25,200.00 | 25,200.00 | -5.26% | 292,749 |
| Jan 7, 2026 | 27,800.00 | 28,050.00 | 25,900.00 | 26,600.00 | 26,600.00 | -5.84% | 433,954 |
| Jan 6, 2026 | 29,050.00 | 29,350.00 | 27,900.00 | 28,250.00 | 28,250.00 | -3.91% | 256,466 |
| Jan 5, 2026 | 30,600.00 | 30,600.00 | 29,050.00 | 29,400.00 | 29,400.00 | -3.92% | 194,670 |
| Jan 2, 2026 | 29,000.00 | 30,900.00 | 28,850.00 | 30,600.00 | 30,600.00 | 5.52% | 240,109 |
| Dec 30, 2025 | 29,000.00 | 30,350.00 | 28,500.00 | 29,000.00 | 29,000.00 | 0.17% | 293,751 |
| Dec 29, 2025 | 28,700.00 | 29,700.00 | 28,300.00 | 28,950.00 | 28,950.00 | 1.40% | 226,075 |
| Dec 26, 2025 | 28,900.00 | 29,100.00 | 27,450.00 | 28,550.00 | 28,550.00 | 4.58% | 428,168 |
| Dec 24, 2025 | 26,350.00 | 27,600.00 | 25,850.00 | 27,300.00 | 27,300.00 | 1.87% | 332,125 |
| Dec 23, 2025 | 28,250.00 | 28,650.00 | 25,450.00 | 26,800.00 | 26,800.00 | -5.13% | 594,295 |
| Dec 22, 2025 | 27,850.00 | 29,700.00 | 27,100.00 | 28,250.00 | 28,250.00 | 1.25% | 385,153 |
| Dec 19, 2025 | 27,450.00 | 27,900.00 | 26,800.00 | 27,900.00 | 27,900.00 | 3.53% | 270,813 |
| Dec 18, 2025 | 26,950.00 | 27,550.00 | 26,500.00 | 26,950.00 | 26,950.00 | -2.53% | 223,780 |
| Dec 17, 2025 | 27,950.00 | 28,350.00 | 27,000.00 | 27,650.00 | 27,650.00 | -1.43% | 290,281 |
| Dec 16, 2025 | 28,600.00 | 28,700.00 | 27,800.00 | 28,050.00 | 28,050.00 | -2.43% | 290,059 |
| Dec 15, 2025 | 29,300.00 | 29,400.00 | 28,400.00 | 28,750.00 | 28,750.00 | -4.17% | 365,647 |
| Dec 12, 2025 | 29,800.00 | 30,200.00 | 29,450.00 | 30,000.00 | 30,000.00 | 0.67% | 254,740 |
| Dec 11, 2025 | 31,100.00 | 31,250.00 | 29,300.00 | 29,800.00 | 29,800.00 | -4.03% | 1,357,460 |
| Dec 10, 2025 | 31,300.00 | 31,950.00 | 30,550.00 | 31,050.00 | 31,050.00 | -3.12% | 373,993 |
| Dec 9, 2025 | 32,100.00 | 33,150.00 | 31,100.00 | 32,050.00 | 32,050.00 | -1.69% | 398,881 |
| Dec 8, 2025 | 31,750.00 | 33,350.00 | 30,100.00 | 32,600.00 | 32,600.00 | 0.15% | 503,444 |
| Dec 5, 2025 | 31,350.00 | 33,300.00 | 31,100.00 | 32,550.00 | 32,550.00 | 4.16% | 311,315 |
| Dec 4, 2025 | 31,200.00 | 31,800.00 | 30,600.00 | 31,250.00 | 31,250.00 | 2.80% | 214,997 |
| Dec 3, 2025 | 29,450.00 | 30,950.00 | 28,650.00 | 30,400.00 | 30,400.00 | 1.33% | 630,768 |
| Dec 2, 2025 | 31,950.00 | 32,000.00 | 29,850.00 | 30,000.00 | 30,000.00 | -6.25% | 538,114 |
| Dec 1, 2025 | 32,600.00 | 33,650.00 | 31,900.00 | 32,000.00 | 32,000.00 | -3.03% | 354,577 |
| Nov 28, 2025 | 38,200.00 | 40,000.00 | 32,150.00 | 33,000.00 | 33,000.00 | -12.47% | 970,423 |
| Nov 27, 2025 | 34,850.00 | 38,850.00 | 34,700.00 | 37,700.00 | 37,700.00 | 8.33% | 252,044 |
| Nov 26, 2025 | 33,150.00 | 35,900.00 | 32,900.00 | 34,800.00 | 34,800.00 | 0.87% | 301,812 |
| Nov 25, 2025 | 37,350.00 | 37,650.00 | 33,150.00 | 34,500.00 | 34,500.00 | -6.50% | 460,211 |
| Nov 24, 2025 | 38,500.00 | 42,450.00 | 31,100.00 | 36,900.00 | 36,900.00 | -0.54% | 1,453,212 |
| Nov 21, 2025 | 38,300.00 | 40,400.00 | 36,950.00 | 37,100.00 | 37,100.00 | -4.75% | 308,779 |
| Nov 20, 2025 | 38,500.00 | 39,850.00 | 37,900.00 | 38,950.00 | 38,950.00 | 1.30% | 166,894 |
| Nov 19, 2025 | 37,900.00 | 39,100.00 | 37,200.00 | 38,450.00 | 38,450.00 | 1.59% | 155,065 |
| Nov 18, 2025 | 38,700.00 | 38,950.00 | 37,600.00 | 37,850.00 | 37,850.00 | -2.20% | 178,507 |
| Nov 17, 2025 | 37,650.00 | 39,500.00 | 37,200.00 | 38,700.00 | 38,700.00 | 2.65% | 221,088 |
| Nov 14, 2025 | 39,000.00 | 39,350.00 | 35,900.00 | 37,700.00 | 37,700.00 | -5.40% | 605,524 |
| Nov 13, 2025 | 39,600.00 | 40,700.00 | 39,100.00 | 39,850.00 | 39,850.00 | -1.73% | 236,956 |
| Nov 12, 2025 | 41,400.00 | 41,450.00 | 39,050.00 | 40,550.00 | 40,550.00 | -0.37% | 552,238 |
| Nov 11, 2025 | 36,200.00 | 42,000.00 | 36,100.00 | 40,700.00 | 40,700.00 | 6.54% | 1,492,745 |
| Nov 10, 2025 | 42,200.00 | 43,250.00 | 38,200.00 | 38,200.00 | 38,200.00 | -29.91% | 1,725,628 |
| Nov 7, 2025 | 48,000.00 | 54,900.00 | 47,500.00 | 54,500.00 | 54,500.00 | 16.20% | 655,932 |
| Nov 6, 2025 | 46,250.00 | 47,500.00 | 45,050.00 | 46,900.00 | 46,900.00 | 1.41% | 179,096 |
| Nov 5, 2025 | 46,800.00 | 47,400.00 | 44,550.00 | 46,250.00 | 46,250.00 | - | 204,135 |
| Nov 4, 2025 | 45,600.00 | 47,250.00 | 44,150.00 | 46,250.00 | 46,250.00 | 1.54% | 233,258 |
| Nov 3, 2025 | 47,350.00 | 47,350.00 | 45,500.00 | 45,550.00 | 45,550.00 | -5.60% | 195,031 |
| Oct 31, 2025 | 45,500.00 | 48,700.00 | 44,200.00 | 48,250.00 | 48,250.00 | 10.67% | 271,357 |
| Oct 30, 2025 | 46,100.00 | 46,100.00 | 43,500.00 | 43,600.00 | 43,600.00 | -5.93% | 243,792 |
| Oct 29, 2025 | 48,200.00 | 48,600.00 | 45,900.00 | 46,350.00 | 46,350.00 | -3.13% | 160,977 |
| Oct 28, 2025 | 47,800.00 | 50,300.00 | 47,100.00 | 47,850.00 | 47,850.00 | -0.21% | 201,415 |
| Oct 27, 2025 | 44,450.00 | 48,000.00 | 43,900.00 | 47,950.00 | 47,950.00 | 5.97% | 390,666 |
| Oct 24, 2025 | 39,100.00 | 48,900.00 | 38,100.00 | 45,250.00 | 45,250.00 | -1.84% | 1,313,167 |
| Oct 23, 2025 | 49,100.00 | 50,500.00 | 45,350.00 | 46,100.00 | 46,100.00 | -3.96% | 184,153 |
| Oct 22, 2025 | 47,300.00 | 48,500.00 | 45,600.00 | 48,000.00 | 48,000.00 | 0.95% | 123,138 |
| Oct 21, 2025 | 44,150.00 | 48,450.00 | 43,900.00 | 47,550.00 | 47,550.00 | 7.58% | 246,666 |
| Oct 20, 2025 | 44,050.00 | 44,700.00 | 43,150.00 | 44,200.00 | 44,200.00 | 0.80% | 128,226 |
| Oct 17, 2025 | 43,800.00 | 45,650.00 | 43,200.00 | 43,850.00 | 43,850.00 | -2.01% | 175,955 |
| Oct 16, 2025 | 45,150.00 | 45,350.00 | 43,950.00 | 44,750.00 | 44,750.00 | 0.11% | 135,915 |
| Oct 15, 2025 | 45,450.00 | 45,700.00 | 44,100.00 | 44,700.00 | 44,700.00 | -3.46% | 204,148 |
| Oct 14, 2025 | 46,350.00 | 46,800.00 | 44,950.00 | 46,300.00 | 46,300.00 | 1.20% | 172,209 |
| Oct 13, 2025 | 45,750.00 | 47,850.00 | 44,950.00 | 45,750.00 | 45,750.00 | -1.29% | 208,563 |
| Oct 10, 2025 | 49,250.00 | 49,500.00 | 45,900.00 | 46,350.00 | 46,350.00 | -8.58% | 442,307 |
| Oct 2, 2025 | 52,500.00 | 52,700.00 | 48,300.00 | 50,700.00 | 50,700.00 | -2.50% | 369,827 |
| Oct 1, 2025 | 51,200.00 | 53,900.00 | 51,200.00 | 52,000.00 | 52,000.00 | 3.17% | 107,260 |