Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 1,350.00 | 1,391.00 | 1,350.00 | 1,391.00 | 6,955.00 | 59,321 |
| 2024-01-10 | 1,398.00 | 1,398.00 | 1,347.00 | 1,357.00 | 6,785.00 | 70,950 |
| 2024-01-09 | 1,326.00 | 1,408.00 | 1,326.00 | 1,405.00 | 7,025.00 | 136,479 |
| 2024-01-08 | 1,321.00 | 1,364.00 | 1,297.00 | 1,355.00 | 6,775.00 | 72,533 |
| 2024-01-05 | 1,397.00 | 1,418.00 | 1,287.00 | 1,321.00 | 6,605.00 | 121,130 |
| 2024-01-04 | 1,407.00 | 1,425.00 | 1,382.00 | 1,389.00 | 6,945.00 | 68,183 |
| 2024-01-03 | 1,380.00 | 1,422.00 | 1,362.00 | 1,418.00 | 7,090.00 | 130,412 |
| 2024-01-02 | 1,315.00 | 1,395.00 | 1,280.00 | 1,380.00 | 6,900.00 | 167,254 |
| 2023-12-28 | 1,266.00 | 1,320.00 | 1,217.00 | 1,315.00 | 6,575.00 | 90,599 |
| 2023-12-27 | 1,288.00 | 1,332.00 | 1,269.00 | 1,269.00 | 6,345.00 | 107,048 |
| 2023-12-26 | 1,335.00 | 1,344.00 | 1,311.00 | 1,318.00 | 6,580.00 | 49,046 |
| 2023-12-22 | 1,262.00 | 1,345.00 | 1,251.00 | 1,317.00 | 6,575.01 | 177,501 |
| 2023-12-21 | 1,350.00 | 1,430.00 | 1,180.00 | 1,262.00 | 6,300.42 | 748,657 |
| 2023-12-20 | 1,344.00 | 1,370.00 | 1,339.00 | 1,350.00 | 6,739.76 | 100,738 |
| 2023-12-19 | 1,300.00 | 1,344.00 | 1,289.00 | 1,344.00 | 6,709.80 | 83,509 |
| 2023-12-18 | 1,346.00 | 1,346.00 | 1,288.00 | 1,292.00 | 6,450.20 | 78,300 |
| 2023-12-15 | 1,284.00 | 1,346.00 | 1,278.00 | 1,332.00 | 6,649.89 | 168,419 |
| 2023-12-14 | 1,236.00 | 1,294.00 | 1,236.00 | 1,287.00 | 6,425.24 | 103,762 |
| 2023-12-13 | 1,204.00 | 1,263.00 | 1,190.00 | 1,245.00 | 6,215.55 | 59,909 |
| 2023-12-12 | 1,218.00 | 1,230.00 | 1,203.00 | 1,208.00 | 6,030.83 | 17,131 |
| 2023-12-11 | 1,260.00 | 1,288.00 | 1,230.00 | 1,230.00 | 6,140.67 | 22,079 |
| 2023-12-08 | 1,225.00 | 1,282.00 | 1,225.00 | 1,260.00 | 6,290.44 | 81,479 |
| 2023-12-07 | 1,191.00 | 1,233.00 | 1,187.00 | 1,225.00 | 6,115.71 | 33,275 |
| 2023-12-06 | 1,202.00 | 1,206.00 | 1,177.00 | 1,195.00 | 5,965.93 | 10,790 |
| 2023-12-05 | 1,240.00 | 1,240.00 | 1,166.00 | 1,202.00 | 6,000.88 | 19,807 |
| 2023-12-04 | 1,157.00 | 1,219.00 | 1,157.00 | 1,208.00 | 6,030.83 | 20,301 |
| 2023-12-01 | 1,145.00 | 1,183.00 | 1,142.00 | 1,181.00 | 5,896.04 | 18,146 |
| 2023-11-30 | 1,185.00 | 1,185.00 | 1,140.00 | 1,150.00 | 5,741.27 | 20,349 |
| 2023-11-29 | 1,152.00 | 1,186.00 | 1,152.00 | 1,158.00 | 5,781.21 | 10,225 |
| 2023-11-28 | 1,167.00 | 1,188.00 | 1,156.00 | 1,162.00 | 5,801.18 | 16,326 |
| 2023-11-27 | 1,230.00 | 1,240.00 | 1,166.00 | 1,166.00 | 5,821.15 | 28,838 |
| 2023-11-24 | 1,230.00 | 1,249.00 | 1,217.00 | 1,239.00 | 6,185.60 | 28,704 |
| 2023-11-23 | 1,217.00 | 1,254.00 | 1,217.00 | 1,242.00 | 6,200.58 | 41,571 |
| 2023-11-22 | 1,245.00 | 1,248.00 | 1,210.00 | 1,241.00 | 6,195.58 | 23,978 |
| 2023-11-21 | 1,247.00 | 1,254.00 | 1,220.00 | 1,244.00 | 6,210.56 | 83,626 |
| 2023-11-20 | 1,182.00 | 1,250.00 | 1,170.00 | 1,216.00 | 6,070.77 | 57,168 |
| 2023-11-17 | 1,165.00 | 1,189.00 | 1,155.00 | 1,182.00 | 5,901.03 | 27,380 |
| 2023-11-16 | 1,140.00 | 1,191.00 | 1,131.00 | 1,180.00 | 5,891.05 | 79,413 |
| 2023-11-15 | 1,075.00 | 1,171.00 | 1,072.00 | 1,141.00 | 5,696.34 | 117,021 |
| 2023-11-14 | 1,075.00 | 1,079.00 | 1,060.00 | 1,075.00 | 5,366.84 | 24,622 |
| 2023-11-13 | 1,074.00 | 1,090.00 | 1,055.00 | 1,076.00 | 5,371.84 | 29,891 |
| 2023-11-10 | 1,068.00 | 1,079.00 | 1,066.00 | 1,078.00 | 5,381.82 | 33,941 |
| 2023-11-09 | 1,070.00 | 1,081.00 | 1,057.00 | 1,078.00 | 5,381.82 | 29,771 |
| 2023-11-08 | 1,044.00 | 1,071.00 | 1,035.00 | 1,070.00 | 5,341.88 | 27,410 |
| 2023-11-07 | 1,034.00 | 1,060.00 | 1,015.00 | 1,057.00 | 5,276.98 | 19,734 |
| 2023-11-06 | 1,038.00 | 1,054.00 | 1,026.00 | 1,053.00 | 5,257.01 | 29,255 |
| 2023-11-03 | 1,031.00 | 1,050.00 | 1,024.00 | 1,036.00 | 5,172.14 | 11,133 |
| 2023-11-02 | 1,035.00 | 1,045.00 | 1,019.00 | 1,031.00 | 5,147.18 | 11,283 |
| 2023-11-01 | 993.00 | 1,045.00 | 993.00 | 1,030.00 | 5,142.19 | 24,464 |
| 2023-10-31 | 1,003.00 | 1,050.00 | 997.00 | 1,013.00 | 5,057.31 | 22,733 |
| 2023-10-30 | 1,010.00 | 1,025.00 | 986.00 | 1,013.00 | 5,057.31 | 31,937 |
| 2023-10-27 | 993.00 | 1,005.00 | 967.00 | 1,002.00 | 5,002.40 | 30,915 |
| 2023-10-26 | 990.00 | 1,020.00 | 965.00 | 993.00 | 4,957.47 | 42,521 |
| 2023-10-25 | 978.00 | 989.00 | 964.00 | 989.00 | 4,937.50 | 11,808 |
| 2023-10-24 | 956.00 | 975.00 | 949.00 | 973.00 | 4,857.62 | 17,913 |
| 2023-10-23 | 923.00 | 969.00 | 920.00 | 956.00 | 4,772.75 | 48,771 |
| 2023-10-20 | 956.00 | 966.00 | 923.00 | 955.00 | 4,767.75 | 16,001 |
| 2023-10-19 | 960.00 | 979.00 | 933.00 | 957.00 | 4,777.74 | 36,828 |
| 2023-10-18 | 959.00 | 977.00 | 959.00 | 968.00 | 4,832.66 | 14,798 |
| 2023-10-17 | 957.00 | 977.00 | 957.00 | 971.00 | 4,847.63 | 13,214 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 2.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 2.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.