Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 989.00 | 993.00 | 957.00 | 957.00 | 4,777.74 | 25,168 |
| 2023-10-13 | 994.00 | 997.00 | 980.00 | 992.00 | 4,952.47 | 20,762 |
| 2023-10-12 | 962.00 | 1,003.00 | 961.00 | 997.00 | 4,977.44 | 17,165 |
| 2023-10-11 | 993.00 | 1,003.00 | 980.00 | 999.00 | 4,987.42 | 23,759 |
| 2023-10-10 | 995.00 | 1,005.00 | 976.00 | 999.00 | 4,987.42 | 11,863 |
| 2023-10-06 | 992.00 | 1,010.00 | 992.00 | 992.00 | 4,952.47 | 15,425 |
| 2023-10-05 | 999.00 | 1,035.00 | 999.00 | 1,000.00 | 4,992.41 | 12,377 |
| 2023-10-04 | 1,033.00 | 1,033.00 | 994.00 | 999.00 | 4,987.42 | 19,244 |
| 2023-09-27 | 1,011.00 | 1,039.00 | 1,000.00 | 1,033.00 | 5,157.16 | 25,103 |
| 2023-09-26 | 1,050.00 | 1,062.00 | 1,035.00 | 1,039.00 | 5,187.12 | 11,414 |
| 2023-09-25 | 1,045.00 | 1,054.00 | 1,045.00 | 1,053.00 | 5,257.01 | 14,290 |
| 2023-09-22 | 1,069.00 | 1,069.00 | 1,021.00 | 1,046.00 | 5,222.06 | 11,745 |
| 2023-09-21 | 1,090.00 | 1,103.00 | 1,025.00 | 1,060.00 | 5,291.96 | 18,918 |
| 2023-09-20 | 1,109.00 | 1,110.00 | 1,095.00 | 1,102.00 | 5,501.64 | 6,239 |
| 2023-09-19 | 1,098.00 | 1,119.00 | 1,097.00 | 1,110.00 | 5,541.58 | 11,879 |
| 2023-09-18 | 1,110.00 | 1,110.00 | 1,083.00 | 1,110.00 | 5,541.58 | 20,731 |
| 2023-09-15 | 1,100.00 | 1,113.00 | 1,099.00 | 1,112.00 | 5,551.56 | 12,374 |
| 2023-09-14 | 1,116.00 | 1,116.00 | 1,088.00 | 1,108.00 | 5,531.59 | 18,495 |
| 2023-09-13 | 1,146.00 | 1,155.00 | 1,106.00 | 1,116.00 | 5,571.53 | 27,913 |
| 2023-09-12 | 1,132.00 | 1,165.00 | 1,122.00 | 1,151.00 | 5,746.27 | 22,233 |
| 2023-09-11 | 1,122.00 | 1,147.00 | 1,121.00 | 1,135.00 | 5,666.39 | 17,329 |
| 2023-09-08 | 1,129.00 | 1,131.00 | 1,114.00 | 1,122.00 | 5,601.49 | 4,950 |
| 2023-09-07 | 1,127.00 | 1,127.00 | 1,102.00 | 1,124.00 | 5,611.47 | 11,386 |
| 2023-09-06 | 1,130.00 | 1,130.00 | 1,099.00 | 1,127.00 | 5,626.45 | 10,801 |
| 2023-09-05 | 1,124.00 | 1,142.00 | 1,122.00 | 1,130.00 | 5,641.43 | 11,153 |
| 2023-09-04 | 1,139.00 | 1,205.00 | 1,126.00 | 1,132.00 | 5,651.41 | 17,327 |
| 2023-09-01 | 1,141.00 | 1,155.00 | 1,126.00 | 1,136.00 | 5,671.38 | 54,394 |
| 2023-08-31 | 1,145.00 | 1,155.00 | 1,128.00 | 1,137.00 | 5,676.37 | 15,243 |
| 2023-08-30 | 1,132.00 | 1,150.00 | 1,130.00 | 1,141.00 | 5,696.34 | 9,239 |
| 2023-08-29 | 1,143.00 | 1,143.00 | 1,121.00 | 1,140.00 | 5,691.35 | 23,757 |
| 2023-08-28 | 1,120.00 | 1,135.00 | 1,119.00 | 1,130.00 | 5,641.43 | 17,878 |
| 2023-08-25 | 1,128.00 | 1,129.00 | 1,115.00 | 1,128.00 | 5,631.44 | 4,674 |
| 2023-08-24 | 1,120.00 | 1,130.00 | 1,114.00 | 1,128.00 | 5,631.44 | 21,985 |
| 2023-08-23 | 1,129.00 | 1,130.00 | 1,110.00 | 1,121.00 | 5,596.49 | 10,976 |
| 2023-08-22 | 1,089.00 | 1,130.00 | 1,080.00 | 1,129.00 | 5,636.43 | 20,132 |
| 2023-08-21 | 1,081.00 | 1,094.00 | 1,081.00 | 1,089.00 | 5,436.74 | 5,505 |
| 2023-08-18 | 1,086.00 | 1,100.00 | 1,080.00 | 1,097.00 | 5,476.68 | 7,139 |
| 2023-08-17 | 1,120.00 | 1,120.00 | 1,050.00 | 1,100.00 | 5,491.65 | 38,579 |
| 2023-08-16 | 1,128.00 | 1,138.00 | 1,095.00 | 1,130.00 | 5,641.43 | 13,917 |
| 2023-08-14 | 1,117.00 | 1,143.00 | 1,105.00 | 1,137.00 | 5,676.37 | 24,678 |
| 2023-08-11 | 1,137.00 | 1,146.00 | 1,126.00 | 1,131.00 | 5,646.42 | 19,716 |
| 2023-08-10 | 1,108.00 | 1,137.00 | 1,100.00 | 1,137.00 | 5,676.37 | 37,058 |
| 2023-08-09 | 1,097.00 | 1,114.00 | 1,077.00 | 1,113.00 | 5,556.56 | 19,312 |
| 2023-08-08 | 1,080.00 | 1,115.00 | 1,051.00 | 1,111.00 | 5,546.57 | 23,714 |
| 2023-08-07 | 1,075.00 | 1,111.00 | 1,049.00 | 1,090.00 | 5,441.73 | 20,429 |
| 2023-08-04 | 1,070.00 | 1,089.00 | 1,053.00 | 1,080.00 | 5,391.81 | 22,427 |
| 2023-08-03 | 1,067.00 | 1,085.00 | 1,049.00 | 1,062.00 | 5,301.94 | 11,203 |
| 2023-08-02 | 1,063.00 | 1,080.00 | 1,056.00 | 1,073.00 | 5,356.86 | 11,595 |
| 2023-08-01 | 1,052.00 | 1,085.00 | 1,045.00 | 1,073.00 | 5,356.86 | 22,279 |
| 2023-07-31 | 1,037.00 | 1,055.00 | 1,024.00 | 1,052.00 | 5,252.02 | 17,069 |
| 2023-07-28 | 1,025.00 | 1,070.00 | 1,019.00 | 1,031.00 | 5,147.18 | 20,939 |
| 2023-07-27 | 970.00 | 1,030.00 | 970.00 | 1,015.00 | 5,067.30 | 28,641 |
| 2023-07-26 | 1,004.00 | 1,040.00 | 958.00 | 972.00 | 4,852.63 | 130,000 |
| 2023-07-25 | 1,067.00 | 1,085.00 | 1,040.00 | 1,040.00 | 5,192.11 | 45,608 |
| 2023-07-24 | 1,124.00 | 1,137.00 | 1,070.00 | 1,075.00 | 5,366.84 | 49,434 |
| 2023-07-21 | 1,161.00 | 1,169.00 | 1,115.00 | 1,125.00 | 5,616.46 | 24,015 |
| 2023-07-20 | 1,106.00 | 1,179.00 | 1,105.00 | 1,160.00 | 5,791.20 | 37,745 |
| 2023-07-19 | 1,133.00 | 1,143.00 | 1,106.00 | 1,116.00 | 5,571.53 | 35,595 |
| 2023-07-18 | 1,160.00 | 1,184.00 | 1,130.00 | 1,131.00 | 5,646.42 | 34,806 |
| 2023-07-17 | 1,170.00 | 1,183.00 | 1,151.00 | 1,163.00 | 5,806.18 | 27,574 |
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.