Vaxcell-Bio Therapeutics 323990
KRX · South Korea · Health Technology
KRW 4,285.00-25.00 (-0.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,285.00 | -0.58% | KRW 4,310.00 | KRW 4,385.00 | KRW 4,255.00 | 48.47K |
| 2026-10-01 | KRW 4,310.00 | +2.13% | KRW 4,250.00 | KRW 4,350.00 | KRW 4,155.00 | 87.27K |
| 2026-09-30 | KRW 4,220.00 | -0.94% | KRW 4,245.00 | KRW 4,385.00 | KRW 4,200.00 | 55.04K |
| 2026-09-29 | KRW 4,260.00 | -3.07% | KRW 4,395.00 | KRW 4,395.00 | KRW 4,225.00 | 63.11K |
| 2026-09-28 | KRW 4,395.00 | +4.39% | KRW 4,400.00 | KRW 4,630.00 | KRW 4,290.00 | 165.73K |
| 2026-09-23 | KRW 4,210.00 | +0.48% | KRW 4,245.00 | KRW 4,245.00 | KRW 4,150.00 | 60.63K |
| 2026-09-22 | KRW 4,190.00 | -4.01% | KRW 4,360.00 | KRW 4,380.00 | KRW 4,110.00 | 170.01K |
| 2026-09-21 | KRW 4,365.00 | +1.28% | KRW 4,310.00 | KRW 4,475.00 | KRW 4,235.00 | 115.29K |
| 2026-09-18 | KRW 4,310.00 | -0.46% | KRW 4,400.00 | KRW 4,425.00 | KRW 4,210.00 | 161.24K |
| 2026-09-17 | KRW 4,330.00 | -0.80% | KRW 4,365.00 | KRW 4,400.00 | KRW 4,290.00 | 44.44K |
| 2026-09-16 | KRW 4,365.00 | +0.92% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,300.00 | 37.93K |
| 2026-09-15 | KRW 4,325.00 | -2.81% | KRW 4,455.00 | KRW 4,500.00 | KRW 4,325.00 | 59.58K |
| 2026-09-14 | KRW 4,450.00 | -0.56% | KRW 4,475.00 | KRW 4,495.00 | KRW 4,310.00 | 55.83K |
| 2026-09-11 | KRW 4,475.00 | -1.10% | KRW 4,525.00 | KRW 4,560.00 | KRW 4,450.00 | 64.22K |
| 2026-09-10 | KRW 4,525.00 | -3.42% | KRW 4,685.00 | KRW 4,690.00 | KRW 4,500.00 | 129.87K |
| 2026-09-09 | KRW 4,685.00 | +4.93% | KRW 4,560.00 | KRW 5,500.00 | KRW 4,325.00 | 1.00M |
| 2026-09-08 | KRW 4,465.00 | +1.48% | KRW 4,450.00 | KRW 4,545.00 | KRW 4,325.00 | 131.81K |
| 2026-09-07 | KRW 4,400.00 | -3.93% | KRW 4,280.00 | KRW 4,565.00 | KRW 4,270.00 | 184.65K |
| 2026-09-04 | KRW 4,580.00 | +2.00% | KRW 4,490.00 | KRW 4,710.00 | KRW 4,400.00 | 155.63K |
| 2026-09-03 | KRW 4,490.00 | -10.56% | KRW 5,030.00 | KRW 5,040.00 | KRW 4,445.00 | 282.04K |
| 2026-09-02 | KRW 5,020.00 | -0.99% | KRW 4,765.00 | KRW 6,240.00 | KRW 4,642.00 | 1.32M |
| 2026-09-01 | KRW 5,070.00 | +26.59% | KRW 3,925.00 | KRW 5,190.00 | KRW 3,910.00 | 539.29K |
| 2026-08-31 | KRW 4,005.00 | +0.13% | KRW 3,990.00 | KRW 4,050.00 | KRW 3,850.00 | 53.44K |
| 2026-08-28 | KRW 4,000.00 | +2.30% | KRW 3,880.00 | KRW 4,060.00 | KRW 3,860.00 | 74.24K |
| 2026-08-27 | KRW 3,910.00 | -1.88% | KRW 3,900.00 | KRW 4,000.00 | KRW 3,890.00 | 67.75K |
| 2026-08-26 | KRW 3,985.00 | +1.40% | KRW 3,900.00 | KRW 3,995.00 | KRW 3,880.00 | 76.06K |
| 2026-08-25 | KRW 3,930.00 | -1.50% | KRW 3,980.00 | KRW 4,100.00 | KRW 3,780.00 | 86.27K |
| 2026-08-24 | KRW 3,990.00 | -0.50% | KRW 4,070.00 | KRW 4,100.00 | KRW 3,920.00 | 57.10K |
| 2026-08-21 | KRW 4,010.00 | -4.64% | KRW 4,205.00 | KRW 4,205.00 | KRW 3,915.00 | 96.47K |
| 2026-08-20 | KRW 4,205.00 | +4.47% | KRW 4,200.00 | KRW 4,365.00 | KRW 4,085.00 | 104.90K |
| 2026-08-19 | KRW 4,025.00 | -1.83% | KRW 4,095.00 | KRW 4,155.00 | KRW 3,965.00 | 75.86K |
| 2026-08-18 | KRW 4,100.00 | -3.98% | KRW 4,395.00 | KRW 4,395.00 | KRW 4,080.00 | 53.65K |
| 2026-08-14 | KRW 4,270.00 | -1.84% | KRW 4,400.00 | KRW 4,490.00 | KRW 4,220.00 | 52.09K |
| 2026-08-13 | KRW 4,350.00 | -1.47% | KRW 4,415.00 | KRW 4,495.00 | KRW 4,310.00 | 56.39K |
| 2026-08-12 | KRW 4,415.00 | -1.67% | KRW 4,495.00 | KRW 4,570.00 | KRW 4,330.00 | 72.75K |
| 2026-08-11 | KRW 4,490.00 | +1.24% | KRW 4,435.00 | KRW 4,590.00 | KRW 4,305.00 | 120.73K |
| 2026-08-10 | KRW 4,435.00 | +6.35% | KRW 4,210.00 | KRW 4,435.00 | KRW 4,210.00 | 127.77K |
| 2026-08-07 | KRW 4,170.00 | -0.95% | KRW 4,295.00 | KRW 4,440.00 | KRW 4,085.00 | 85.18K |
| 2026-08-06 | KRW 4,210.00 | -1.06% | KRW 4,255.00 | KRW 4,330.00 | KRW 4,150.00 | 86.17K |
| 2026-08-05 | KRW 4,255.00 | +0.12% | KRW 4,250.00 | KRW 4,330.00 | KRW 4,200.00 | 63.06K |
| 2026-08-04 | KRW 4,250.00 | +5.85% | KRW 3,975.00 | KRW 4,275.00 | KRW 3,975.00 | 146.92K |
| 2026-08-03 | KRW 4,015.00 | +1.52% | KRW 3,955.00 | KRW 4,190.00 | KRW 3,900.00 | 76.14K |
| 2026-07-31 | KRW 3,955.00 | +9.41% | KRW 3,830.00 | KRW 3,990.00 | KRW 3,695.00 | 112.55K |
| 2026-07-30 | KRW 3,615.00 | +0.84% | KRW 3,350.00 | KRW 3,730.00 | KRW 3,350.00 | 62.99K |
| 2026-07-29 | KRW 3,585.00 | -6.76% | KRW 3,845.00 | KRW 3,935.00 | KRW 3,475.00 | 127.65K |
| 2026-07-28 | KRW 3,845.00 | -2.90% | KRW 3,915.00 | KRW 4,005.00 | KRW 3,770.00 | 126.04K |
| 2026-07-27 | KRW 3,960.00 | -1.00% | KRW 4,010.00 | KRW 4,125.00 | KRW 3,950.00 | 50.36K |
| 2026-07-24 | KRW 4,000.00 | -2.32% | KRW 4,000.00 | KRW 4,160.00 | KRW 3,950.00 | 64.76K |
| 2026-07-23 | KRW 4,095.00 | +6.09% | KRW 3,860.00 | KRW 4,095.00 | KRW 3,860.00 | 73.75K |
| 2026-07-22 | KRW 3,860.00 | -3.50% | KRW 3,970.00 | KRW 4,095.00 | KRW 3,860.00 | 77.02K |
| 2026-07-21 | KRW 4,000.00 | +0.88% | KRW 3,935.00 | KRW 4,000.00 | KRW 3,855.00 | 76.81K |
| 2026-07-20 | KRW 3,965.00 | -4.34% | KRW 4,050.00 | KRW 4,100.00 | KRW 3,900.00 | 87.48K |
| 2026-07-16 | KRW 4,145.00 | +0.48% | KRW 4,190.00 | KRW 4,300.00 | KRW 4,010.00 | 85.98K |
| 2026-07-15 | KRW 4,125.00 | +3.90% | KRW 4,000.00 | KRW 4,265.00 | KRW 4,000.00 | 77.06K |
| 2026-07-14 | KRW 3,970.00 | +0.51% | KRW 3,950.00 | KRW 4,000.00 | KRW 3,815.00 | 142.52K |
| 2026-07-13 | KRW 3,950.00 | -6.84% | KRW 4,210.00 | KRW 4,320.00 | KRW 3,945.00 | 149.15K |
| 2026-07-10 | KRW 4,240.00 | +1.80% | KRW 4,165.00 | KRW 4,365.00 | KRW 4,165.00 | 93.37K |
| 2026-07-09 | KRW 4,165.00 | -0.12% | KRW 4,050.00 | KRW 4,400.00 | KRW 4,050.00 | 91.79K |
| 2026-07-08 | KRW 4,170.00 | -3.81% | KRW 4,215.00 | KRW 4,500.00 | KRW 4,000.00 | 122.86K |
| 2026-07-07 | KRW 4,335.00 | -1.92% | KRW 4,360.00 | KRW 4,850.00 | KRW 4,230.00 | 220.71K |
| 2026-07-06 | KRW 4,420.00 | -2.64% | KRW 4,540.00 | KRW 4,750.00 | KRW 4,330.00 | 130.19K |
| 2026-07-03 | KRW 4,540.00 | -1.09% | KRW 4,605.00 | KRW 4,795.00 | KRW 4,315.00 | 149.13K |
| 2026-07-02 | KRW 4,590.00 | -5.94% | KRW 4,770.00 | KRW 4,995.00 | KRW 4,545.00 | 299.12K |
| 2026-07-01 | KRW 4,880.00 | -4.50% | KRW 5,110.00 | KRW 5,480.00 | KRW 4,840.00 | 585.87K |
| 2026-06-30 | KRW 5,110.00 | -0.58% | KRW 5,620.00 | KRW 6,430.00 | KRW 4,960.00 | 2.29M |
| 2026-06-29 | KRW 5,140.00 | +29.80% | KRW 3,915.00 | KRW 5,140.00 | KRW 3,850.00 | 557.69K |
| 2026-06-26 | KRW 3,960.00 | -4.69% | KRW 4,155.00 | KRW 4,285.00 | KRW 3,870.00 | 123.23K |
| 2026-06-25 | KRW 4,155.00 | -5.46% | KRW 4,395.00 | KRW 4,435.00 | KRW 4,150.00 | 100.28K |
| 2026-06-24 | KRW 4,395.00 | +3.05% | KRW 4,255.00 | KRW 4,595.00 | KRW 4,230.00 | 150.83K |
| 2026-06-23 | KRW 4,265.00 | -7.08% | KRW 4,475.00 | KRW 4,660.00 | KRW 4,250.00 | 158.64K |
| 2026-06-22 | KRW 4,590.00 | +0.11% | KRW 4,585.00 | KRW 4,725.00 | KRW 4,445.00 | 94.77K |
| 2026-06-19 | KRW 4,585.00 | -6.52% | KRW 4,905.00 | KRW 4,995.00 | KRW 4,520.00 | 135.64K |
| 2026-06-18 | KRW 4,905.00 | -4.01% | KRW 5,150.00 | KRW 5,180.00 | KRW 4,885.00 | 82.35K |
| 2026-06-17 | KRW 5,110.00 | +1.19% | KRW 5,050.00 | KRW 5,220.00 | KRW 4,950.00 | 80.51K |
| 2026-06-16 | KRW 5,050.00 | -0.79% | KRW 5,080.00 | KRW 5,170.00 | KRW 4,945.00 | 74.48K |
| 2026-06-15 | KRW 5,090.00 | +0.79% | KRW 5,050.00 | KRW 5,250.00 | KRW 4,875.00 | 66.20K |
| 2026-06-12 | KRW 5,050.00 | -0.79% | KRW 5,250.00 | KRW 5,280.00 | KRW 5,000.00 | 92.15K |
| 2026-06-11 | KRW 5,090.00 | +5.49% | KRW 4,825.00 | KRW 5,110.00 | KRW 4,660.00 | 106.66K |
| 2026-06-10 | KRW 4,825.00 | -2.33% | KRW 5,100.00 | KRW 5,190.00 | KRW 4,700.00 | 76.38K |
| 2026-06-09 | KRW 4,940.00 | +3.13% | KRW 4,770.00 | KRW 5,170.00 | KRW 4,770.00 | 111.15K |
| 2026-06-08 | KRW 4,790.00 | -6.45% | KRW 4,800.00 | KRW 4,995.00 | KRW 4,755.00 | 141.11K |
| 2026-06-05 | KRW 5,120.00 | -4.83% | KRW 5,380.00 | KRW 5,500.00 | KRW 5,120.00 | 122.93K |
| 2026-06-04 | KRW 5,380.00 | +0.56% | KRW 5,350.00 | KRW 5,680.00 | KRW 5,180.00 | 213.25K |
| 2026-06-02 | KRW 5,350.00 | -1.47% | KRW 5,430.00 | KRW 5,500.00 | KRW 5,190.00 | 109.62K |
| 2026-06-01 | KRW 5,430.00 | -5.40% | KRW 5,740.00 | KRW 5,800.00 | KRW 5,320.00 | 210.37K |
| 2026-05-29 | KRW 5,740.00 | -2.71% | KRW 5,900.00 | KRW 5,950.00 | KRW 5,630.00 | 101.06K |
| 2026-05-28 | KRW 5,900.00 | -0.67% | KRW 5,900.00 | KRW 5,920.00 | KRW 5,670.00 | 139.96K |
| 2026-05-27 | KRW 5,940.00 | -3.73% | KRW 6,160.00 | KRW 6,160.00 | KRW 5,890.00 | 152.34K |
| 2026-05-26 | KRW 6,170.00 | -4.19% | KRW 6,450.00 | KRW 6,500.00 | KRW 6,130.00 | 159.25K |
| 2026-05-22 | KRW 6,440.00 | +6.80% | KRW 6,010.00 | KRW 6,470.00 | KRW 5,920.00 | 158.52K |