Stock listing
KRX:082270 GemVax & KAEL Co Ltd (젬백스) 주가
Follow GemVax & KAEL Co Ltd into a list and get an email when it puts out news.
Share price · KRX:082270
₩8,680.00 KRW +30.00 (+0.3%)
Close on Nov 2, 2026
- Day range
- ₩8,400.00 – ₩8,740.00 KRWNov 2, 2026
- Volume
- 133,231 sharesNov 2, 2026
- Market cap
- ₩309.6B KRWAt the close on Nov 2, 2026 · price × 35.67M shares outstanding
- 52-week range
- ₩8,400.00 – ₩54,900.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩1.67B KRWMedian day 130,752 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:082270 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,680.00 | +30.00 | +0.3% | ₩8,630.00 | ₩8,740.00 | ₩8,400.00 | 133,231 | |
| ₩8,650.00 | -400.00 | -4.4% | ₩8,970.00 | ₩8,980.00 | ₩8,570.00 | 140,342 | |
| ₩9,050.00 | +10.00 | +0.1% | ₩9,090.00 | ₩9,100.00 | ₩8,850.00 | 194,602 | |
| ₩9,040.00 | +30.00 | +0.3% | ₩9,030.00 | ₩9,230.00 | ₩8,940.00 | 121,684 | |
| ₩9,010.00 | -100.00 | -1.1% | ₩9,210.00 | ₩9,360.00 | ₩8,990.00 | 117,518 | |
| ₩9,110.00 | -150.00 | -1.6% | ₩9,150.00 | ₩9,440.00 | ₩9,110.00 | 87,314 | |
| ₩9,260.00 | -100.00 | -1.1% | ₩9,290.00 | ₩9,390.00 | ₩9,000.00 | 130,752 | |
| ₩9,360.00 | -370.00 | -3.8% | ₩9,770.00 | ₩9,880.00 | ₩9,300.00 | 133,184 | |
| ₩9,730.00 | -210.00 | -2.1% | ₩10,040.00 | ₩10,140.00 | ₩9,730.00 | 100,126 | |
| ₩9,940.00 | -150.00 | -1.5% | ₩9,970.00 | ₩10,120.00 | ₩9,700.00 | 87,645 | |
| ₩10,090.00 | +190.00 | +1.9% | ₩9,970.00 | ₩10,160.00 | ₩9,830.00 | 69,478 | |
| ₩9,900.00 | +330.00 | +3.4% | ₩9,550.00 | ₩10,230.00 | ₩9,450.00 | 118,673 | |
| ₩9,570.00 | -440.00 | -4.4% | ₩9,920.00 | ₩9,940.00 | ₩9,330.00 | 143,592 | |
| ₩10,010.00 | +280.00 | +2.9% | ₩9,730.00 | ₩10,510.00 | ₩9,650.00 | 158,097 | |
| ₩9,730.00 | -160.00 | -1.6% | ₩9,870.00 | ₩10,200.00 | ₩9,160.00 | 207,715 | |
| ₩9,890.00 | -640.00 | -6.1% | ₩10,820.00 | ₩10,830.00 | ₩9,890.00 | 174,111 | |
| ₩10,530.00 | -560.00 | -5.0% | ₩11,140.00 | ₩11,210.00 | ₩10,450.00 | 108,213 | |
| ₩11,090.00 | +10.00 | +0.1% | ₩11,300.00 | ₩11,460.00 | ₩10,890.00 | 96,949 | |
| ₩11,080.00 | -70.00 | -0.6% | ₩11,170.00 | ₩11,580.00 | ₩10,970.00 | 95,138 | |
| ₩11,150.00 | -60.00 | -0.5% | ₩11,350.00 | ₩11,730.00 | ₩11,120.00 | 104,350 | |
| ₩11,210.00 | +890.00 | +8.6% | ₩10,210.00 | ₩11,210.00 | ₩10,200.00 | 216,299 | |
| ₩10,320.00 | +100.00 | +1.0% | ₩10,200.00 | ₩10,370.00 | ₩10,150.00 | 82,490 | |
| ₩10,220.00 | +130.00 | +1.3% | ₩10,090.00 | ₩10,270.00 | ₩9,900.00 | 115,014 | |
| ₩10,090.00 | -590.00 | -5.5% | ₩10,200.00 | ₩10,430.00 | ₩10,010.00 | 123,984 | |
| ₩10,680.00 | +200.00 | +1.9% | ₩10,460.00 | ₩10,790.00 | ₩10,460.00 | 111,465 | |
| ₩10,480.00 | -110.00 | -1.0% | ₩10,550.00 | ₩10,590.00 | ₩10,360.00 | 88,292 | |
| ₩10,590.00 | +620.00 | +6.2% | ₩10,420.00 | ₩10,710.00 | ₩10,360.00 | 132,494 | |
| ₩9,970.00 | -230.00 | -2.3% | ₩10,250.00 | ₩10,610.00 | ₩9,970.00 | 146,218 | |
| ₩10,200.00 | -130.00 | -1.3% | ₩10,370.00 | ₩10,480.00 | ₩10,180.00 | 55,914 | |
| ₩10,330.00 | -40.00 | -0.4% | ₩10,400.00 | ₩10,480.00 | ₩10,140.00 | 80,796 | |
| ₩10,370.00 | +90.00 | +0.9% | ₩10,150.00 | ₩10,720.00 | ₩10,150.00 | 106,408 | |
| ₩10,280.00 | 0.00 | 0.0% | ₩10,030.00 | ₩10,450.00 | ₩10,010.00 | 116,822 | |
| ₩10,280.00 | -30.00 | -0.3% | ₩10,000.00 | ₩10,350.00 | ₩9,990.00 | 98,431 | |
| ₩10,310.00 | +280.00 | +2.8% | ₩9,920.00 | ₩10,310.00 | ₩9,830.00 | 162,155 | |
| ₩10,030.00 | -80.00 | -0.8% | ₩10,030.00 | ₩10,310.00 | ₩10,000.00 | 99,857 | |
| ₩10,110.00 | -270.00 | -2.6% | ₩10,380.00 | ₩10,470.00 | ₩10,110.00 | 108,641 | |
| ₩10,380.00 | -180.00 | -1.7% | ₩10,660.00 | ₩10,700.00 | ₩10,380.00 | 54,814 | |
| ₩10,560.00 | +190.00 | +1.8% | ₩10,470.00 | ₩10,700.00 | ₩10,340.00 | 76,974 | |
| ₩10,370.00 | -160.00 | -1.5% | ₩10,750.00 | ₩10,780.00 | ₩10,250.00 | 75,499 | |
| ₩10,530.00 | -210.00 | -2.0% | ₩10,490.00 | ₩10,940.00 | ₩10,320.00 | 107,343 | |
| ₩10,740.00 | -600.00 | -5.3% | ₩11,100.00 | ₩11,320.00 | ₩10,620.00 | 158,283 | |
| ₩11,340.00 | -110.00 | -1.0% | ₩11,300.00 | ₩11,410.00 | ₩10,710.00 | 940,989 | |
| ₩11,450.00 | +870.00 | +8.2% | ₩10,630.00 | ₩11,480.00 | ₩10,590.00 | 243,142 | |
| ₩10,580.00 | -340.00 | -3.1% | ₩10,780.00 | ₩11,180.00 | ₩10,510.00 | 160,955 | |
| ₩10,920.00 | +390.00 | +3.7% | ₩10,520.00 | ₩11,060.00 | ₩10,490.00 | 198,303 | |
| ₩10,530.00 | +300.00 | +2.9% | ₩10,130.00 | ₩10,600.00 | ₩9,800.00 | 139,279 | |
| ₩10,230.00 | +110.00 | +1.1% | ₩10,190.00 | ₩10,570.00 | ₩10,190.00 | 114,663 | |
| ₩10,120.00 | -810.00 | -7.4% | ₩10,560.00 | ₩10,750.00 | ₩10,060.00 | 168,256 | |
| ₩10,930.00 | +310.00 | +2.9% | ₩11,010.00 | ₩11,210.00 | ₩10,600.00 | 153,847 | |
| ₩10,620.00 | -350.00 | -3.2% | ₩10,790.00 | ₩10,960.00 | ₩10,280.00 | 129,421 | |
| ₩10,970.00 | -810.00 | -6.9% | ₩11,610.00 | ₩11,680.00 | ₩10,870.00 | 237,071 | |
| ₩11,780.00 | -250.00 | -2.1% | ₩11,960.00 | ₩12,370.00 | ₩11,490.00 | 145,589 | |
| ₩12,030.00 | +440.00 | +3.8% | ₩11,700.00 | ₩12,440.00 | ₩11,400.00 | 214,536 | |
| ₩11,590.00 | -440.00 | -3.7% | ₩11,890.00 | ₩11,890.00 | ₩11,340.00 | 162,614 | |
| ₩12,030.00 | -1,000.00 | -7.7% | ₩12,600.00 | ₩12,680.00 | ₩11,480.00 | 420,404 | |
| ₩13,030.00 | +1,060.00 | +8.9% | ₩11,960.00 | ₩13,050.00 | ₩11,600.00 | 225,180 | |
| ₩11,970.00 | +30.00 | +0.3% | ₩11,830.00 | ₩12,320.00 | ₩11,410.00 | 136,334 | |
| ₩11,940.00 | +410.00 | +3.6% | ₩11,740.00 | ₩12,100.00 | ₩11,390.00 | 127,812 | |
| ₩11,530.00 | -640.00 | -5.3% | ₩12,290.00 | ₩12,550.00 | ₩11,470.00 | 219,546 | |
| ₩12,170.00 | +1,000.00 | +9.0% | ₩11,230.00 | ₩12,420.00 | ₩11,230.00 | 274,716 | |
| ₩11,170.00 | +990.00 | +9.7% | ₩10,010.00 | ₩11,700.00 | ₩9,930.00 | 260,578 |
- Ticker
- KRX:082270
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- KRX
- Currency
- KRW
GemVax & KAEL Co Ltd on 6ix
- Sector
- Health care
- Industry
- Biotechnology
Log in to ask 6ix AI your own questions about GemVax & KAEL Co Ltd.