GemVax & KAEL Co Ltd 082270
KRX · South Korea · Producer Manufacturing
KRW 11,150.00-60.00 (-0.54%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,210.00 | +8.62% | KRW 10,210.00 | KRW 11,210.00 | KRW 10,200.00 | 216.30K |
| 2026-09-30 | KRW 10,320.00 | +0.98% | KRW 10,200.00 | KRW 10,370.00 | KRW 10,150.00 | 82.49K |
| 2026-09-29 | KRW 10,220.00 | +1.29% | KRW 10,090.00 | KRW 10,270.00 | KRW 9,900.00 | 115.01K |
| 2026-09-28 | KRW 10,090.00 | -5.52% | KRW 10,200.00 | KRW 10,430.00 | KRW 10,010.00 | 123.98K |
| 2026-09-23 | KRW 10,680.00 | +1.91% | KRW 10,460.00 | KRW 10,790.00 | KRW 10,460.00 | 111.47K |
| 2026-09-22 | KRW 10,480.00 | -1.04% | KRW 10,550.00 | KRW 10,590.00 | KRW 10,360.00 | 88.29K |
| 2026-09-21 | KRW 10,590.00 | +6.22% | KRW 10,420.00 | KRW 10,710.00 | KRW 10,360.00 | 132.49K |
| 2026-09-18 | KRW 9,970.00 | -2.25% | KRW 10,250.00 | KRW 10,610.00 | KRW 9,970.00 | 146.22K |
| 2026-09-17 | KRW 10,200.00 | -1.26% | KRW 10,370.00 | KRW 10,480.00 | KRW 10,180.00 | 55.91K |
| 2026-09-16 | KRW 10,330.00 | -0.39% | KRW 10,400.00 | KRW 10,480.00 | KRW 10,140.00 | 80.80K |
| 2026-09-15 | KRW 10,370.00 | +0.88% | KRW 10,150.00 | KRW 10,720.00 | KRW 10,150.00 | 106.41K |
| 2026-09-14 | KRW 10,280.00 | 0.00% | KRW 10,030.00 | KRW 10,450.00 | KRW 10,010.00 | 116.82K |
| 2026-09-11 | KRW 10,280.00 | -0.29% | KRW 10,000.00 | KRW 10,350.00 | KRW 9,990.00 | 98.43K |
| 2026-09-10 | KRW 10,310.00 | +2.79% | KRW 9,920.00 | KRW 10,310.00 | KRW 9,830.00 | 162.16K |
| 2026-09-09 | KRW 10,030.00 | -0.79% | KRW 10,030.00 | KRW 10,310.00 | KRW 10,000.00 | 99.86K |
| 2026-09-08 | KRW 10,110.00 | -2.60% | KRW 10,380.00 | KRW 10,470.00 | KRW 10,110.00 | 108.64K |
| 2026-09-07 | KRW 10,380.00 | -1.70% | KRW 10,660.00 | KRW 10,700.00 | KRW 10,380.00 | 54.81K |
| 2026-09-04 | KRW 10,560.00 | +1.83% | KRW 10,470.00 | KRW 10,700.00 | KRW 10,340.00 | 76.97K |
| 2026-09-03 | KRW 10,370.00 | -1.52% | KRW 10,750.00 | KRW 10,780.00 | KRW 10,250.00 | 75.50K |
| 2026-09-02 | KRW 10,530.00 | -1.96% | KRW 10,490.00 | KRW 10,940.00 | KRW 10,320.00 | 107.34K |
| 2026-09-01 | KRW 10,740.00 | -5.29% | KRW 11,100.00 | KRW 11,320.00 | KRW 10,620.00 | 158.28K |
| 2026-08-31 | KRW 11,340.00 | -0.96% | KRW 11,300.00 | KRW 11,410.00 | KRW 10,710.00 | 940.99K |
| 2026-08-28 | KRW 11,450.00 | +8.22% | KRW 10,630.00 | KRW 11,480.00 | KRW 10,590.00 | 243.14K |
| 2026-08-27 | KRW 10,580.00 | -3.11% | KRW 10,780.00 | KRW 11,180.00 | KRW 10,510.00 | 160.96K |
| 2026-08-26 | KRW 10,920.00 | +3.70% | KRW 10,520.00 | KRW 11,060.00 | KRW 10,490.00 | 198.30K |
| 2026-08-25 | KRW 10,530.00 | +2.93% | KRW 10,130.00 | KRW 10,600.00 | KRW 9,800.00 | 139.28K |
| 2026-08-24 | KRW 10,230.00 | +1.09% | KRW 10,190.00 | KRW 10,570.00 | KRW 10,190.00 | 114.66K |
| 2026-08-21 | KRW 10,120.00 | -7.41% | KRW 10,560.00 | KRW 10,750.00 | KRW 10,060.00 | 168.26K |
| 2026-08-20 | KRW 10,930.00 | +2.92% | KRW 11,010.00 | KRW 11,210.00 | KRW 10,600.00 | 153.85K |
| 2026-08-19 | KRW 10,620.00 | -3.19% | KRW 10,790.00 | KRW 10,960.00 | KRW 10,280.00 | 129.42K |
| 2026-08-18 | KRW 10,970.00 | -6.88% | KRW 11,610.00 | KRW 11,680.00 | KRW 10,870.00 | 237.07K |
| 2026-08-14 | KRW 11,780.00 | -2.08% | KRW 11,960.00 | KRW 12,370.00 | KRW 11,490.00 | 145.59K |
| 2026-08-13 | KRW 12,030.00 | +3.80% | KRW 11,700.00 | KRW 12,440.00 | KRW 11,400.00 | 214.54K |
| 2026-08-12 | KRW 11,590.00 | -3.66% | KRW 11,890.00 | KRW 11,890.00 | KRW 11,340.00 | 162.61K |
| 2026-08-11 | KRW 12,030.00 | -7.67% | KRW 12,600.00 | KRW 12,680.00 | KRW 11,480.00 | 420.40K |
| 2026-08-10 | KRW 13,030.00 | +8.86% | KRW 11,960.00 | KRW 13,050.00 | KRW 11,600.00 | 225.18K |
| 2026-08-07 | KRW 11,970.00 | +0.25% | KRW 11,830.00 | KRW 12,320.00 | KRW 11,410.00 | 136.33K |
| 2026-08-06 | KRW 11,940.00 | +3.56% | KRW 11,740.00 | KRW 12,100.00 | KRW 11,390.00 | 127.81K |
| 2026-08-05 | KRW 11,530.00 | -5.26% | KRW 12,290.00 | KRW 12,550.00 | KRW 11,470.00 | 219.55K |
| 2026-08-04 | KRW 12,170.00 | +8.95% | KRW 11,230.00 | KRW 12,420.00 | KRW 11,230.00 | 274.72K |
| 2026-08-03 | KRW 11,170.00 | +9.72% | KRW 10,010.00 | KRW 11,700.00 | KRW 9,930.00 | 260.58K |
| 2026-07-31 | KRW 10,180.00 | +10.77% | KRW 9,450.00 | KRW 10,400.00 | KRW 9,450.00 | 173.69K |
| 2026-07-30 | KRW 9,190.00 | -3.87% | KRW 9,200.00 | KRW 10,050.00 | KRW 9,070.00 | 202.77K |
| 2026-07-29 | KRW 9,560.00 | -2.75% | KRW 10,180.00 | KRW 10,180.00 | KRW 8,980.00 | 330.94K |
| 2026-07-28 | KRW 9,830.00 | -6.11% | KRW 10,360.00 | KRW 10,360.00 | KRW 9,610.00 | 171.05K |
| 2026-07-27 | KRW 10,470.00 | +3.56% | KRW 10,450.00 | KRW 10,700.00 | KRW 10,150.00 | 157.57K |
| 2026-07-24 | KRW 10,110.00 | -1.17% | KRW 10,020.00 | KRW 10,290.00 | KRW 9,920.00 | 134.31K |
| 2026-07-23 | KRW 10,230.00 | +5.03% | KRW 9,950.00 | KRW 10,270.00 | KRW 9,820.00 | 151.21K |
| 2026-07-22 | KRW 9,740.00 | -0.10% | KRW 9,810.00 | KRW 10,090.00 | KRW 9,630.00 | 137.77K |
| 2026-07-21 | KRW 9,750.00 | -3.75% | KRW 10,060.00 | KRW 10,160.00 | KRW 9,250.00 | 226.90K |
| 2026-07-20 | KRW 10,130.00 | -0.20% | KRW 10,210.00 | KRW 10,370.00 | KRW 9,950.00 | 136.33K |
| 2026-07-16 | KRW 10,150.00 | -4.52% | KRW 10,500.00 | KRW 10,580.00 | KRW 10,090.00 | 116.43K |
| 2026-07-15 | KRW 10,630.00 | +2.31% | KRW 10,400.00 | KRW 10,940.00 | KRW 10,400.00 | 105.76K |
| 2026-07-14 | KRW 10,390.00 | -2.26% | KRW 10,640.00 | KRW 10,680.00 | KRW 10,000.00 | 172.61K |
| 2026-07-13 | KRW 10,630.00 | -5.00% | KRW 11,210.00 | KRW 11,750.00 | KRW 10,500.00 | 205.89K |
| 2026-07-10 | KRW 11,190.00 | +2.29% | KRW 11,040.00 | KRW 11,490.00 | KRW 10,840.00 | 190.17K |
| 2026-07-09 | KRW 10,940.00 | +0.64% | KRW 10,750.00 | KRW 11,470.00 | KRW 10,500.00 | 241.90K |
| 2026-07-08 | KRW 10,870.00 | -4.06% | KRW 11,100.00 | KRW 11,240.00 | KRW 10,530.00 | 261.58K |
| 2026-07-07 | KRW 11,330.00 | -0.26% | KRW 11,290.00 | KRW 11,780.00 | KRW 10,810.00 | 214.83K |
| 2026-07-06 | KRW 11,360.00 | -0.35% | KRW 11,420.00 | KRW 11,520.00 | KRW 10,350.00 | 164.81K |
| 2026-07-03 | KRW 11,400.00 | -0.78% | KRW 11,640.00 | KRW 11,770.00 | KRW 10,800.00 | 200.07K |
| 2026-07-02 | KRW 11,490.00 | -6.66% | KRW 11,980.00 | KRW 12,170.00 | KRW 11,410.00 | 181.06K |
| 2026-07-01 | KRW 12,310.00 | -0.32% | KRW 12,430.00 | KRW 13,400.00 | KRW 11,870.00 | 221.35K |
| 2026-06-30 | KRW 12,350.00 | -4.85% | KRW 12,960.00 | KRW 13,080.00 | KRW 12,180.00 | 156.30K |
| 2026-06-29 | KRW 12,980.00 | +13.76% | KRW 11,400.00 | KRW 13,330.00 | KRW 11,370.00 | 289.84K |
| 2026-06-26 | KRW 11,410.00 | 0.00% | KRW 11,410.00 | KRW 11,760.00 | KRW 10,880.00 | 300.86K |
| 2026-06-25 | KRW 11,410.00 | -6.01% | KRW 12,300.00 | KRW 12,700.00 | KRW 11,330.00 | 221.82K |
| 2026-06-24 | KRW 12,140.00 | +3.32% | KRW 11,640.00 | KRW 12,200.00 | KRW 11,350.00 | 164.25K |
| 2026-06-23 | KRW 11,750.00 | -3.69% | KRW 12,030.00 | KRW 12,590.00 | KRW 11,530.00 | 239.14K |
| 2026-06-22 | KRW 12,200.00 | -7.99% | KRW 12,650.00 | KRW 13,300.00 | KRW 11,880.00 | 291.43K |
| 2026-06-19 | KRW 13,260.00 | -4.60% | KRW 13,770.00 | KRW 13,800.00 | KRW 12,690.00 | 342.08K |
| 2026-06-18 | KRW 13,900.00 | -2.87% | KRW 15,120.00 | KRW 15,250.00 | KRW 13,810.00 | 318.82K |
| 2026-06-17 | KRW 14,310.00 | +4.38% | KRW 14,190.00 | KRW 15,720.00 | KRW 13,420.00 | 499.10K |
| 2026-06-16 | KRW 13,710.00 | +3.55% | KRW 13,320.00 | KRW 13,970.00 | KRW 12,920.00 | 204.40K |
| 2026-06-15 | KRW 13,240.00 | 0.00% | KRW 14,490.00 | KRW 14,970.00 | KRW 13,050.00 | 368.05K |
| 2026-06-12 | KRW 13,240.00 | +2.56% | KRW 13,510.00 | KRW 14,200.00 | KRW 13,150.00 | 432.87K |
| 2026-06-11 | KRW 12,910.00 | -0.69% | KRW 12,830.00 | KRW 12,970.00 | KRW 12,280.00 | 441.71K |
| 2026-06-10 | KRW 13,000.00 | -2.48% | KRW 12,810.00 | KRW 13,870.00 | KRW 12,640.00 | 290.55K |
| 2026-06-09 | KRW 13,330.00 | +12.30% | KRW 11,880.00 | KRW 14,045.00 | KRW 11,010.00 | 497.24K |
| 2026-06-08 | KRW 11,870.00 | -10.08% | KRW 12,150.00 | KRW 12,470.00 | KRW 11,620.00 | 299.43K |
| 2026-06-05 | KRW 13,200.00 | -4.07% | KRW 13,970.00 | KRW 13,970.00 | KRW 13,120.00 | 229.65K |
| 2026-06-04 | KRW 13,760.00 | -0.65% | KRW 13,560.00 | KRW 14,390.00 | KRW 13,250.00 | 220.78K |
| 2026-06-02 | KRW 13,850.00 | -4.88% | KRW 13,850.00 | KRW 14,290.00 | KRW 12,900.00 | 294.94K |
| 2026-06-01 | KRW 14,560.00 | -3.06% | KRW 14,680.00 | KRW 15,110.00 | KRW 14,230.00 | 292.16K |
| 2026-05-29 | KRW 15,020.00 | -5.24% | KRW 15,840.00 | KRW 16,040.00 | KRW 14,560.00 | 314.11K |
| 2026-05-28 | KRW 15,850.00 | -2.76% | KRW 16,410.00 | KRW 16,430.00 | KRW 15,000.00 | 256.48K |
| 2026-05-27 | KRW 16,300.00 | -3.66% | KRW 16,950.00 | KRW 17,600.00 | KRW 16,260.00 | 242.70K |
| 2026-05-26 | KRW 16,920.00 | +0.18% | KRW 17,300.00 | KRW 18,890.00 | KRW 16,870.00 | 301.58K |
| 2026-05-22 | KRW 16,890.00 | +1.38% | KRW 16,660.00 | KRW 17,800.00 | KRW 16,640.00 | 343.25K |
| 2026-05-21 | KRW 16,660.00 | -2.23% | KRW 17,060.00 | KRW 17,780.00 | KRW 16,650.00 | 219.51K |