Vaxcell-Bio Therapeutics Co., Ltd. (KOSDAQ:323990)
South Korea
· Delayed Price · Currency is KRW 10,500
+160 (1.55%)
At close: Dec 5, 2025
Vaxcell-Bio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,490.00 | 10,660.00 | 10,240.00 | 10,500.00 | 10,500.00 | 1.55% | 159,675 |
| Dec 4, 2025 | 10,400.00 | 10,790.00 | 9,680.00 | 10,340.00 | 10,340.00 | -0.10% | 126,226 |
| Dec 3, 2025 | 10,420.00 | 10,560.00 | 10,180.00 | 10,350.00 | 10,350.00 | -0.58% | 97,800 |
| Dec 2, 2025 | 10,390.00 | 10,410.00 | 10,050.00 | 10,410.00 | 10,410.00 | 0.48% | 90,747 |
| Dec 1, 2025 | 10,400.00 | 10,540.00 | 10,250.00 | 10,360.00 | 10,360.00 | -0.38% | 98,108 |
| Nov 28, 2025 | 10,080.00 | 10,560.00 | 10,010.00 | 10,400.00 | 10,400.00 | 4.00% | 319,584 |
| Nov 27, 2025 | 9,620.00 | 10,070.00 | 9,620.00 | 10,000.00 | 10,000.00 | 2.35% | 162,060 |
| Nov 26, 2025 | 9,350.00 | 9,780.00 | 9,330.00 | 9,770.00 | 9,770.00 | 4.94% | 114,259 |
| Nov 25, 2025 | 9,430.00 | 9,620.00 | 9,270.00 | 9,310.00 | 9,310.00 | -1.79% | 92,371 |
| Nov 24, 2025 | 10,340.00 | 10,390.00 | 9,470.00 | 9,480.00 | 9,480.00 | -1.56% | 302,792 |
| Nov 21, 2025 | 9,670.00 | 9,790.00 | 9,610.00 | 9,630.00 | 9,630.00 | -3.80% | 59,610 |
| Nov 20, 2025 | 9,570.00 | 10,170.00 | 9,510.00 | 10,010.00 | 10,010.00 | 5.04% | 117,930 |
| Nov 19, 2025 | 9,790.00 | 9,790.00 | 9,360.00 | 9,530.00 | 9,530.00 | -2.56% | 103,403 |
| Nov 18, 2025 | 9,960.00 | 10,060.00 | 9,600.00 | 9,780.00 | 9,780.00 | -1.51% | 99,969 |
| Nov 17, 2025 | 10,190.00 | 10,250.00 | 9,820.00 | 9,930.00 | 9,930.00 | -3.59% | 117,504 |
| Nov 14, 2025 | 10,210.00 | 10,780.00 | 10,150.00 | 10,300.00 | 10,300.00 | -1.25% | 278,761 |
| Nov 13, 2025 | 10,050.00 | 10,930.00 | 9,970.00 | 10,430.00 | 10,430.00 | 3.78% | 587,435 |
| Nov 12, 2025 | 9,540.00 | 10,290.00 | 9,530.00 | 10,050.00 | 10,050.00 | 7.14% | 401,359 |
| Nov 11, 2025 | 9,690.00 | 9,980.00 | 9,310.00 | 9,380.00 | 9,380.00 | -3.20% | 142,244 |
| Nov 10, 2025 | 9,830.00 | 9,830.00 | 9,550.00 | 9,690.00 | 9,690.00 | 0.21% | 68,100 |
| Nov 7, 2025 | 9,860.00 | 9,980.00 | 9,550.00 | 9,670.00 | 9,670.00 | -4.07% | 134,955 |
| Nov 6, 2025 | 9,700.00 | 10,090.00 | 9,640.00 | 10,080.00 | 10,080.00 | 3.92% | 277,475 |
| Nov 5, 2025 | 9,880.00 | 10,010.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1.78% | 314,623 |
| Nov 4, 2025 | 9,290.00 | 9,790.00 | 9,240.00 | 9,530.00 | 9,530.00 | 2.36% | 179,889 |
| Nov 3, 2025 | 9,320.00 | 9,400.00 | 9,230.00 | 9,310.00 | 9,310.00 | 0.22% | 51,946 |
| Oct 31, 2025 | 9,220.00 | 9,400.00 | 9,220.00 | 9,290.00 | 9,290.00 | 0.98% | 49,450 |
| Oct 30, 2025 | 9,520.00 | 9,520.00 | 9,140.00 | 9,200.00 | 9,200.00 | -3.26% | 110,311 |
| Oct 29, 2025 | 9,970.00 | 10,040.00 | 9,480.00 | 9,510.00 | 9,510.00 | -1.45% | 231,651 |
| Oct 28, 2025 | 9,550.00 | 9,830.00 | 9,400.00 | 9,650.00 | 9,650.00 | 1.15% | 125,882 |
| Oct 27, 2025 | 9,300.00 | 9,600.00 | 9,300.00 | 9,540.00 | 9,540.00 | 4.03% | 166,122 |
| Oct 24, 2025 | 9,260.00 | 9,320.00 | 9,150.00 | 9,170.00 | 9,170.00 | -0.97% | 72,651 |
| Oct 23, 2025 | 9,430.00 | 9,470.00 | 9,200.00 | 9,260.00 | 9,260.00 | -1.91% | 49,385 |
| Oct 22, 2025 | 9,410.00 | 9,470.00 | 9,070.00 | 9,440.00 | 9,440.00 | 0.85% | 86,288 |
| Oct 21, 2025 | 9,400.00 | 9,540.00 | 9,280.00 | 9,360.00 | 9,360.00 | -0.21% | 132,364 |
| Oct 20, 2025 | 8,910.00 | 10,220.00 | 8,760.00 | 9,380.00 | 9,380.00 | 6.11% | 914,665 |
| Oct 17, 2025 | 8,930.00 | 8,960.00 | 8,810.00 | 8,840.00 | 8,840.00 | -0.79% | 54,818 |
| Oct 16, 2025 | 9,000.00 | 9,000.00 | 8,860.00 | 8,910.00 | 8,910.00 | 0.11% | 44,185 |
| Oct 15, 2025 | 9,000.00 | 9,010.00 | 8,890.00 | 8,900.00 | 8,900.00 | -0.22% | 32,019 |
| Oct 14, 2025 | 9,140.00 | 9,140.00 | 8,820.00 | 8,920.00 | 8,920.00 | -1.44% | 66,598 |
| Oct 13, 2025 | 8,950.00 | 9,090.00 | 8,780.00 | 9,050.00 | 9,050.00 | 0.22% | 68,466 |
| Oct 10, 2025 | 9,220.00 | 9,230.00 | 8,970.00 | 9,030.00 | 9,030.00 | -2.06% | 64,764 |
| Oct 2, 2025 | 9,260.00 | 9,270.00 | 9,100.00 | 9,220.00 | 9,220.00 | 0.55% | 39,898 |
| Oct 1, 2025 | 9,430.00 | 9,450.00 | 9,140.00 | 9,170.00 | 9,170.00 | -0.33% | 61,286 |
| Sep 30, 2025 | 9,410.00 | 9,410.00 | 9,190.00 | 9,200.00 | 9,200.00 | -2.02% | 45,293 |
| Sep 29, 2025 | 9,370.00 | 9,520.00 | 9,320.00 | 9,390.00 | 9,390.00 | 2.07% | 47,451 |
| Sep 26, 2025 | 9,490.00 | 9,820.00 | 9,150.00 | 9,200.00 | 9,200.00 | -2.95% | 100,757 |
| Sep 25, 2025 | 9,810.00 | 9,810.00 | 9,450.00 | 9,480.00 | 9,480.00 | -3.36% | 83,675 |
| Sep 24, 2025 | 9,850.00 | 9,880.00 | 9,570.00 | 9,810.00 | 9,810.00 | -1.51% | 105,694 |
| Sep 23, 2025 | 10,020.00 | 10,070.00 | 9,790.00 | 9,960.00 | 9,960.00 | -1.39% | 161,855 |
| Sep 22, 2025 | 10,560.00 | 10,560.00 | 9,890.00 | 10,100.00 | 10,100.00 | 9.19% | 562,115 |
| Sep 19, 2025 | 9,330.00 | 9,450.00 | 9,200.00 | 9,250.00 | 9,250.00 | -0.54% | 55,372 |
| Sep 18, 2025 | 9,350.00 | 9,410.00 | 9,270.00 | 9,300.00 | 9,300.00 | -1.06% | 52,422 |
| Sep 17, 2025 | 9,290.00 | 10,220.00 | 9,150.00 | 9,400.00 | 9,400.00 | 1.08% | 452,436 |
| Sep 16, 2025 | 9,400.00 | 9,430.00 | 9,250.00 | 9,300.00 | 9,300.00 | -1.06% | 35,914 |
| Sep 15, 2025 | 9,650.00 | 9,650.00 | 8,990.00 | 9,400.00 | 9,400.00 | -1.67% | 54,870 |
| Sep 12, 2025 | 9,250.00 | 9,690.00 | 9,190.00 | 9,560.00 | 9,560.00 | 3.69% | 136,462 |
| Sep 11, 2025 | 9,300.00 | 9,330.00 | 9,100.00 | 9,220.00 | 9,220.00 | -0.32% | 86,177 |
| Sep 10, 2025 | 9,250.00 | 9,320.00 | 9,170.00 | 9,250.00 | 9,250.00 | 0.33% | 20,042 |
| Sep 9, 2025 | 9,330.00 | 9,330.00 | 9,120.00 | 9,220.00 | 9,220.00 | 0.11% | 38,414 |
| Sep 8, 2025 | 9,210.00 | 9,370.00 | 9,200.00 | 9,210.00 | 9,210.00 | 0.11% | 31,972 |
| Sep 5, 2025 | 9,180.00 | 9,340.00 | 9,120.00 | 9,200.00 | 9,200.00 | 0.33% | 46,266 |
| Sep 4, 2025 | 9,080.00 | 9,200.00 | 9,000.00 | 9,170.00 | 9,170.00 | 1.55% | 41,922 |
| Sep 3, 2025 | 8,950.00 | 9,050.00 | 8,870.00 | 9,030.00 | 9,030.00 | 1.46% | 26,312 |
| Sep 2, 2025 | 8,750.00 | 8,960.00 | 8,670.00 | 8,900.00 | 8,900.00 | 2.77% | 35,845 |
| Sep 1, 2025 | 8,950.00 | 8,950.00 | 8,630.00 | 8,660.00 | 8,660.00 | -3.13% | 55,364 |
| Aug 29, 2025 | 9,030.00 | 9,060.00 | 8,890.00 | 8,940.00 | 8,940.00 | -0.89% | 43,515 |
| Aug 28, 2025 | 9,090.00 | 9,090.00 | 9,000.00 | 9,020.00 | 9,020.00 | -0.99% | 28,192 |
| Aug 27, 2025 | 9,150.00 | 9,170.00 | 9,040.00 | 9,110.00 | 9,110.00 | - | 24,195 |
| Aug 26, 2025 | 9,180.00 | 9,220.00 | 9,070.00 | 9,110.00 | 9,110.00 | -0.76% | 26,155 |
| Aug 25, 2025 | 9,260.00 | 9,390.00 | 9,110.00 | 9,180.00 | 9,180.00 | 1.77% | 39,226 |
| Aug 22, 2025 | 9,000.00 | 9,110.00 | 9,000.00 | 9,020.00 | 9,020.00 | -0.44% | 16,439 |
| Aug 21, 2025 | 9,700.00 | 9,700.00 | 9,010.00 | 9,060.00 | 9,060.00 | 1.00% | 43,524 |
| Aug 20, 2025 | 9,200.00 | 9,200.00 | 8,920.00 | 8,970.00 | 8,970.00 | -2.71% | 67,519 |
| Aug 19, 2025 | 9,320.00 | 9,320.00 | 9,200.00 | 9,220.00 | 9,220.00 | -1.07% | 22,097 |
| Aug 18, 2025 | 9,360.00 | 9,440.00 | 9,270.00 | 9,320.00 | 9,320.00 | -1.06% | 29,943 |
| Aug 14, 2025 | 9,420.00 | 9,550.00 | 9,340.00 | 9,420.00 | 9,420.00 | 0.75% | 48,013 |
| Aug 13, 2025 | 9,290.00 | 9,410.00 | 9,240.00 | 9,350.00 | 9,350.00 | 0.86% | 27,054 |
| Aug 12, 2025 | 9,330.00 | 9,430.00 | 9,260.00 | 9,270.00 | 9,270.00 | -0.75% | 33,449 |
| Aug 11, 2025 | 9,420.00 | 9,430.00 | 9,150.00 | 9,340.00 | 9,340.00 | -0.43% | 45,480 |
| Aug 8, 2025 | 9,380.00 | 9,440.00 | 9,310.00 | 9,380.00 | 9,380.00 | -0.32% | 31,320 |
| Aug 7, 2025 | 9,540.00 | 9,540.00 | 9,350.00 | 9,410.00 | 9,410.00 | -0.53% | 44,208 |
| Aug 6, 2025 | 9,400.00 | 9,530.00 | 9,340.00 | 9,460.00 | 9,460.00 | 0.53% | 56,108 |
| Aug 5, 2025 | 9,470.00 | 9,500.00 | 9,330.00 | 9,410.00 | 9,410.00 | 0.86% | 29,737 |
| Aug 4, 2025 | 9,250.00 | 9,400.00 | 9,100.00 | 9,330.00 | 9,330.00 | 1.41% | 37,511 |
| Aug 1, 2025 | 9,530.00 | 9,590.00 | 9,180.00 | 9,200.00 | 9,200.00 | -3.46% | 86,213 |
| Jul 31, 2025 | 9,590.00 | 9,600.00 | 9,470.00 | 9,530.00 | 9,530.00 | 0.42% | 41,995 |
| Jul 30, 2025 | 9,460.00 | 10,410.00 | 9,420.00 | 9,490.00 | 9,490.00 | 0.64% | 356,022 |
| Jul 29, 2025 | 9,600.00 | 9,600.00 | 9,280.00 | 9,430.00 | 9,430.00 | -1.77% | 60,058 |
| Jul 28, 2025 | 9,930.00 | 9,930.00 | 9,550.00 | 9,600.00 | 9,600.00 | -2.83% | 86,575 |
| Jul 25, 2025 | 9,930.00 | 9,980.00 | 9,800.00 | 9,880.00 | 9,880.00 | -0.40% | 46,608 |
| Jul 24, 2025 | 9,860.00 | 10,000.00 | 9,780.00 | 9,920.00 | 9,920.00 | 1.02% | 62,253 |
| Jul 23, 2025 | 9,910.00 | 9,910.00 | 9,670.00 | 9,820.00 | 9,820.00 | -0.51% | 61,215 |
| Jul 22, 2025 | 10,000.00 | 10,050.00 | 9,780.00 | 9,870.00 | 9,870.00 | -0.90% | 59,662 |
| Jul 21, 2025 | 10,010.00 | 10,080.00 | 9,910.00 | 9,960.00 | 9,960.00 | -0.90% | 56,324 |
| Jul 18, 2025 | 10,010.00 | 10,090.00 | 9,860.00 | 10,050.00 | 10,050.00 | -0.99% | 89,182 |
| Jul 17, 2025 | 9,730.00 | 10,270.00 | 9,720.00 | 10,150.00 | 10,150.00 | 4.42% | 323,785 |
| Jul 16, 2025 | 9,900.00 | 9,900.00 | 9,670.00 | 9,720.00 | 9,720.00 | -1.72% | 44,817 |
| Jul 15, 2025 | 9,840.00 | 9,890.00 | 9,700.00 | 9,890.00 | 9,890.00 | 1.44% | 59,789 |
| Jul 14, 2025 | 9,970.00 | 9,970.00 | 9,680.00 | 9,750.00 | 9,750.00 | -1.61% | 59,030 |
| Jul 11, 2025 | 9,880.00 | 10,000.00 | 9,800.00 | 9,910.00 | 9,910.00 | 1.12% | 66,829 |