GemVax & KAEL Co Ltd(KR:082270)
â‚©8,430.00+280.00 (+3.44%)
KR:082270
GemVax & KAEL Co Ltd historical prices
â‚©8,430.00
At close:+280.00 (+3.44%)
GemVax & KAEL Co Ltd (082270) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,230.00 | 9,130.00 | 8,230.00 | 8,430.00 | 8,430.00 | +3.44% | 273,093 | 1.96 |
| Nov 12, 2026 | 8,120.00 | 8,280.00 | 8,010.00 | 8,150.00 | 8,150.00 | +0.37% | 138,204 | 1.01 |
| Nov 11, 2026 | 8,150.00 | 8,450.00 | 8,000.00 | 8,120.00 | 8,120.00 | +0.50% | 154,101 | 1.13 |
| Nov 10, 2026 | 8,340.00 | 8,550.00 | 7,940.00 | 8,080.00 | 8,080.00 | -3.12% | 158,986 | 1.15 |
| Nov 09, 2026 | 8,210.00 | 8,870.00 | 8,180.00 | 8,210.00 | 8,210.00 | -1.56% | 246,225 | 1.81 |
| Nov 06, 2026 | 8,150.00 | 8,520.00 | 7,850.00 | 8,340.00 | 8,340.00 | -1.18% | 227,915 | 1.63 |
| Nov 05, 2026 | 8,580.00 | 8,790.00 | 8,240.00 | 8,440.00 | 8,440.00 | -1.52% | 171,729 | 1.22 |
| Nov 04, 2026 | 8,600.00 | 8,660.00 | 8,000.00 | 8,570.00 | 8,570.00 | +0.12% | 183,570 | 1.32 |
| Nov 03, 2026 | 8,590.00 | 8,780.00 | 8,450.00 | 8,560.00 | 8,560.00 | -1.38% | 116,914 | 0.84 |
| Nov 02, 2026 | 8,630.00 | 8,740.00 | 8,400.00 | 8,680.00 | 8,680.00 | +0.35% | 139,190 | 0.99 |
| Oct 30, 2026 | 8,970.00 | 8,980.00 | 8,570.00 | 8,650.00 | 8,650.00 | -4.42% | 145,837 | 1.02 |
| Oct 29, 2026 | 9,090.00 | 9,100.00 | 8,850.00 | 9,050.00 | 9,050.00 | +0.11% | 197,292 | 1.37 |
| Oct 28, 2026 | 9,030.00 | 9,230.00 | 8,940.00 | 9,040.00 | 9,040.00 | +0.33% | 127,162 | 0.88 |
| Oct 27, 2026 | 9,210.00 | 9,360.00 | 8,990.00 | 9,010.00 | 9,010.00 | -1.10% | 121,510 | 0.83 |
| Oct 26, 2026 | 9,150.00 | 9,440.00 | 9,110.00 | 9,110.00 | 9,110.00 | -1.62% | 91,045 | 0.61 |
| Oct 23, 2026 | 9,290.00 | 9,390.00 | 9,000.00 | 9,260.00 | 9,260.00 | -1.07% | 133,891 | 0.89 |
| Oct 22, 2026 | 9,770.00 | 9,880.00 | 9,300.00 | 9,360.00 | 9,360.00 | -3.80% | 137,223 | 0.91 |
| Oct 21, 2026 | 10,040.00 | 10,140.00 | 9,730.00 | 9,730.00 | 9,730.00 | -2.11% | 104,817 | 0.69 |
| Oct 20, 2026 | 9,970.00 | 10,120.00 | 9,700.00 | 9,940.00 | 9,940.00 | -1.49% | 89,743 | 0.59 |
| Oct 19, 2026 | 9,970.00 | 10,160.00 | 9,830.00 | 10,090.00 | 10,090.00 | +1.92% | 70,689 | 0.46 |
| Oct 16, 2026 | 9,550.00 | 10,230.00 | 9,450.00 | 9,900.00 | 9,900.00 | +3.45% | 120,511 | 0.78 |
| Oct 15, 2026 | 9,920.00 | 9,940.00 | 9,330.00 | 9,570.00 | 9,570.00 | -4.40% | 143,592 | 0.93 |
| Oct 14, 2026 | 9,730.00 | 10,510.00 | 9,650.00 | 10,010.00 | 10,010.00 | +2.88% | 158,097 | 1.04 |
| Oct 13, 2026 | 9,870.00 | 10,200.00 | 9,160.00 | 9,730.00 | 9,730.00 | -1.62% | 207,715 | 1.38 |
| Oct 12, 2026 | 10,820.00 | 10,830.00 | 9,890.00 | 9,890.00 | 9,890.00 | -6.08% | 174,111 | 1.16 |
| Oct 09, 2026 | 10,530.00 | 11,210.00 | 10,450.00 | 10,530.00 | 10,530.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11,140.00 | 11,210.00 | 10,450.00 | 10,530.00 | 10,530.00 | -5.05% | 108,213 | 0.70 |
| Oct 07, 2026 | 11,300.00 | 11,460.00 | 10,890.00 | 11,090.00 | 11,090.00 | +0.09% | 96,949 | 0.62 |
| Oct 06, 2026 | 11,170.00 | 11,580.00 | 10,970.00 | 11,080.00 | 11,080.00 | -0.63% | 95,138 | 0.60 |
| Oct 05, 2026 | 11,150.00 | 11,730.00 | 11,120.00 | 11,150.00 | 11,150.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 11,350.00 | 11,730.00 | 11,120.00 | 11,150.00 | 11,150.00 | -0.54% | 104,350 | 0.64 |
| Oct 01, 2026 | 10,210.00 | 11,210.00 | 10,200.00 | 11,210.00 | 11,210.00 | +8.62% | 216,299 | 1.33 |
| Sep 30, 2026 | 10,200.00 | 10,370.00 | 10,150.00 | 10,320.00 | 10,320.00 | +0.98% | 82,490 | 0.50 |
| Sep 29, 2026 | 10,090.00 | 10,270.00 | 9,900.00 | 10,220.00 | 10,220.00 | +1.29% | 115,014 | 0.69 |
| Sep 28, 2026 | 10,200.00 | 10,430.00 | 10,010.00 | 10,090.00 | 10,090.00 | -5.52% | 123,984 | 0.74 |
| Sep 25, 2026 | 10,680.00 | 10,790.00 | 10,460.00 | 10,680.00 | 10,680.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10,680.00 | 10,790.00 | 10,460.00 | 10,680.00 | 10,680.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 10,460.00 | 10,790.00 | 10,460.00 | 10,680.00 | 10,680.00 | +1.91% | 111,465 | 0.63 |
| Sep 22, 2026 | 10,550.00 | 10,590.00 | 10,360.00 | 10,480.00 | 10,480.00 | -1.04% | 88,292 | 0.49 |
| Sep 21, 2026 | 10,420.00 | 10,710.00 | 10,360.00 | 10,590.00 | 10,590.00 | +6.22% | 132,494 | 0.74 |
| Sep 18, 2026 | 10,250.00 | 10,610.00 | 9,970.00 | 9,970.00 | 9,970.00 | -2.25% | 146,218 | 0.80 |
| Sep 17, 2026 | 10,370.00 | 10,480.00 | 10,180.00 | 10,200.00 | 10,200.00 | -1.26% | 55,914 | 0.30 |
| Sep 16, 2026 | 10,400.00 | 10,480.00 | 10,140.00 | 10,330.00 | 10,330.00 | -0.39% | 80,796 | 0.43 |
| Sep 15, 2026 | 10,150.00 | 10,720.00 | 10,150.00 | 10,370.00 | 10,370.00 | +0.88% | 105,289 | 0.55 |
| Sep 14, 2026 | 10,030.00 | 10,450.00 | 10,010.00 | 10,280.00 | 10,280.00 | 0.00% | 116,822 | 0.59 |
| Sep 11, 2026 | 10,000.00 | 10,350.00 | 9,990.00 | 10,280.00 | 10,280.00 | -0.29% | 98,431 | 0.49 |
| Sep 10, 2026 | 9,920.00 | 10,310.00 | 9,830.00 | 10,310.00 | 10,310.00 | +2.79% | 162,155 | 0.80 |
| Sep 09, 2026 | 10,030.00 | 10,310.00 | 10,000.00 | 10,030.00 | 10,030.00 | -0.79% | 99,857 | 0.48 |
| Sep 08, 2026 | 10,380.00 | 10,470.00 | 10,110.00 | 10,110.00 | 10,110.00 | -2.60% | 108,641 | 0.51 |
| Sep 07, 2026 | 10,660.00 | 10,700.00 | 10,380.00 | 10,380.00 | 10,380.00 | -1.70% | 54,814 | 0.25 |
