Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 1,170.00 | 1,183.00 | 1,151.00 | 1,163.00 | 5,806.18 | 27,574 |
| 2023-07-14 | 1,200.00 | 1,200.00 | 1,164.00 | 1,176.00 | 5,871.08 | 51,154 |
| 2023-07-13 | 1,190.00 | 1,206.00 | 1,188.00 | 1,200.00 | 5,990.90 | 18,698 |
| 2023-07-12 | 1,206.00 | 1,206.00 | 1,159.00 | 1,190.00 | 5,940.97 | 34,483 |
| 2023-07-11 | 1,185.00 | 1,216.00 | 1,175.00 | 1,188.00 | 5,930.99 | 14,065 |
| 2023-07-10 | 1,142.00 | 1,200.00 | 1,130.00 | 1,187.00 | 5,925.99 | 30,806 |
| 2023-07-07 | 1,200.00 | 1,219.00 | 1,150.00 | 1,166.00 | 5,821.15 | 65,986 |
| 2023-07-06 | 1,256.00 | 1,256.00 | 1,191.00 | 1,210.00 | 6,040.82 | 48,812 |
| 2023-07-05 | 1,270.00 | 1,286.00 | 1,252.00 | 1,256.00 | 6,270.47 | 43,890 |
| 2023-07-04 | 1,278.00 | 1,290.00 | 1,270.00 | 1,270.00 | 6,340.36 | 15,195 |
| 2023-07-03 | 1,280.00 | 1,289.00 | 1,274.00 | 1,286.00 | 6,420.24 | 26,518 |
| 2023-06-30 | 1,263.00 | 1,283.00 | 1,259.00 | 1,280.00 | 6,390.29 | 33,816 |
| 2023-06-29 | 1,286.00 | 1,286.00 | 1,252.00 | 1,273.00 | 6,355.34 | 58,129 |
| 2023-06-28 | 1,297.00 | 1,297.00 | 1,279.00 | 1,287.00 | 6,425.24 | 37,223 |
| 2023-06-27 | 1,285.00 | 1,306.00 | 1,280.00 | 1,291.00 | 6,445.20 | 46,578 |
| 2023-06-26 | 1,285.00 | 1,300.00 | 1,281.00 | 1,298.00 | 6,480.15 | 33,694 |
| 2023-06-23 | 1,327.00 | 1,455.00 | 1,280.00 | 1,294.00 | 6,460.18 | 337,531 |
| 2023-06-22 | 1,311.00 | 1,327.00 | 1,301.00 | 1,310.00 | 6,540.06 | 32,394 |
| 2023-06-21 | 1,299.00 | 1,323.00 | 1,299.00 | 1,317.00 | 6,575.01 | 37,028 |
| 2023-06-20 | 1,299.00 | 1,326.00 | 1,291.00 | 1,305.00 | 6,515.10 | 65,051 |
| 2023-06-19 | 1,288.00 | 1,354.00 | 1,274.00 | 1,299.00 | 6,485.14 | 235,738 |
| 2023-06-16 | 1,263.00 | 1,295.00 | 1,259.00 | 1,288.00 | 6,430.23 | 35,311 |
| 2023-06-15 | 1,277.00 | 1,283.00 | 1,254.00 | 1,264.00 | 6,310.41 | 60,412 |
| 2023-06-14 | 1,304.00 | 1,319.00 | 1,275.00 | 1,276.00 | 6,370.32 | 79,244 |
| 2023-06-13 | 1,321.00 | 1,321.00 | 1,304.00 | 1,310.00 | 6,540.06 | 23,030 |
| 2023-06-12 | 1,315.00 | 1,317.00 | 1,297.00 | 1,306.00 | 6,520.09 | 35,286 |
| 2023-06-09 | 1,307.00 | 1,327.00 | 1,304.00 | 1,309.00 | 6,535.07 | 46,255 |
| 2023-06-08 | 1,321.00 | 1,321.00 | 1,292.00 | 1,307.00 | 6,525.08 | 51,058 |
| 2023-06-07 | 1,310.00 | 1,339.00 | 1,305.00 | 1,310.00 | 6,540.06 | 73,354 |
| 2023-06-05 | 1,311.00 | 1,340.00 | 1,301.00 | 1,302.00 | 6,500.12 | 73,094 |
| 2023-06-02 | 1,306.00 | 1,350.00 | 1,306.00 | 1,313.00 | 6,555.04 | 135,905 |
| 2023-06-01 | 1,279.00 | 1,450.00 | 1,274.00 | 1,305.00 | 6,515.10 | 1,732,960 |
| 2023-05-31 | 1,290.00 | 1,310.00 | 1,279.00 | 1,283.00 | 6,405.27 | 144,507 |
| 2023-05-30 | 1,327.00 | 1,348.00 | 1,278.00 | 1,292.00 | 6,450.20 | 261,072 |
| 2023-05-26 | 1,237.00 | 1,606.00 | 1,222.00 | 1,327.00 | 6,624.93 | 3,989,294 |
| 2023-05-25 | 1,243.00 | 1,249.00 | 1,235.00 | 1,237.00 | 6,175.61 | 9,208 |
| 2023-05-24 | 1,227.00 | 1,242.00 | 1,215.00 | 1,235.00 | 6,165.63 | 21,517 |
| 2023-05-23 | 1,273.00 | 1,273.00 | 1,234.00 | 1,238.00 | 6,180.61 | 52,928 |
| 2023-05-22 | 1,274.00 | 1,276.00 | 1,211.00 | 1,256.00 | 6,270.47 | 25,215 |
| 2023-05-19 | 1,258.00 | 1,290.00 | 1,258.00 | 1,274.00 | 6,360.33 | 24,496 |
| 2023-05-18 | 1,245.00 | 1,282.00 | 1,245.00 | 1,271.00 | 6,345.36 | 25,336 |
| 2023-05-17 | 1,266.00 | 1,266.00 | 1,243.00 | 1,252.00 | 6,250.50 | 28,354 |
| 2023-05-16 | 1,234.00 | 1,273.00 | 1,233.00 | 1,252.00 | 6,250.50 | 46,412 |
| 2023-05-15 | 1,268.00 | 1,274.00 | 1,240.00 | 1,251.00 | 6,245.51 | 15,393 |
| 2023-05-12 | 1,300.00 | 1,300.00 | 1,234.00 | 1,246.00 | 6,220.55 | 52,374 |
| 2023-05-11 | 1,303.00 | 1,308.00 | 1,290.00 | 1,300.00 | 6,490.14 | 17,141 |
| 2023-05-10 | 1,297.00 | 1,312.00 | 1,291.00 | 1,303.00 | 6,505.11 | 21,808 |
| 2023-05-09 | 1,322.00 | 1,340.00 | 1,285.00 | 1,300.00 | 6,490.14 | 33,567 |
| 2023-05-08 | 1,399.00 | 1,413.00 | 1,315.00 | 1,322.00 | 6,599.97 | 81,526 |
| 2023-05-04 | 1,461.00 | 1,461.00 | 1,384.00 | 1,399.00 | 6,984.39 | 104,173 |
| 2023-05-03 | 1,482.00 | 1,508.00 | 1,452.00 | 1,461.00 | 7,293.92 | 172,109 |
| 2023-05-02 | 1,440.00 | 1,500.00 | 1,421.00 | 1,495.00 | 7,463.66 | 238,001 |
| 2023-04-28 | 1,432.00 | 1,473.00 | 1,429.00 | 1,445.00 | 7,214.04 | 174,946 |
| 2023-04-27 | 1,440.00 | 1,452.00 | 1,421.00 | 1,437.00 | 7,174.10 | 149,848 |
| 2023-04-26 | 1,461.00 | 1,492.00 | 1,407.00 | 1,439.00 | 7,184.08 | 220,538 |
| 2023-04-25 | 1,475.00 | 1,500.00 | 1,442.00 | 1,473.00 | 7,353.82 | 175,706 |
| 2023-04-24 | 1,479.00 | 1,509.00 | 1,447.00 | 1,475.00 | 7,363.81 | 160,173 |
| 2023-04-21 | 1,448.00 | 1,492.00 | 1,442.00 | 1,476.00 | 7,368.80 | 176,444 |
| 2023-04-20 | 1,460.00 | 1,482.00 | 1,425.00 | 1,445.00 | 7,214.04 | 106,734 |
| 2023-04-19 | 1,472.00 | 1,495.00 | 1,453.00 | 1,460.00 | 7,288.92 | 110,513 |
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.