Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 1,500.00 | 1,509.00 | 1,460.00 | 1,496.00 | 7,468.65 | 172,405 |
| 2023-04-17 | 1,495.00 | 1,503.00 | 1,464.00 | 1,495.00 | 7,463.66 | 174,938 |
| 2023-04-14 | 1,457.00 | 1,496.00 | 1,457.00 | 1,486.00 | 7,418.73 | 169,655 |
| 2023-04-13 | 1,420.00 | 1,454.00 | 1,407.00 | 1,452.00 | 7,248.98 | 223,448 |
| 2023-04-12 | 1,392.00 | 1,431.00 | 1,385.00 | 1,411.00 | 7,044.29 | 235,866 |
| 2023-04-11 | 1,394.00 | 1,414.00 | 1,371.00 | 1,388.00 | 6,929.47 | 157,411 |
| 2023-04-10 | 1,442.00 | 1,442.00 | 1,385.00 | 1,400.00 | 6,989.38 | 79,061 |
| 2023-04-07 | 1,392.00 | 1,424.00 | 1,372.00 | 1,414.00 | 7,059.27 | 107,687 |
| 2023-04-06 | 1,389.00 | 1,415.00 | 1,371.00 | 1,398.00 | 6,979.39 | 200,445 |
| 2023-04-05 | 1,425.00 | 1,436.00 | 1,352.00 | 1,360.00 | 6,789.68 | 170,160 |
| 2023-04-04 | 1,362.00 | 1,442.00 | 1,344.00 | 1,431.00 | 7,144.14 | 214,287 |
| 2023-04-03 | 1,346.00 | 1,379.00 | 1,287.00 | 1,367.00 | 6,824.63 | 244,413 |
| 2023-03-31 | 1,258.00 | 1,306.00 | 1,234.00 | 1,290.00 | 6,440.21 | 226,893 |
| 2023-03-30 | 1,226.00 | 1,348.00 | 1,187.00 | 1,231.00 | 6,145.66 | 507,414 |
| 2023-03-29 | 1,306.00 | 1,306.00 | 1,176.00 | 1,232.00 | 6,150.65 | 141,323 |
| 2023-03-28 | 1,288.00 | 1,319.00 | 1,286.00 | 1,298.00 | 6,480.15 | 78,442 |
| 2023-03-27 | 1,288.00 | 1,325.00 | 1,255.00 | 1,288.00 | 6,430.23 | 73,025 |
| 2023-03-24 | 1,313.00 | 1,327.00 | 1,273.00 | 1,288.00 | 6,430.23 | 87,338 |
| 2023-03-23 | 1,240.00 | 1,342.00 | 1,240.00 | 1,287.00 | 6,425.24 | 243,283 |
| 2023-03-22 | 1,239.00 | 1,440.00 | 1,225.00 | 1,254.00 | 6,260.49 | 560,427 |
| 2023-03-21 | 1,270.00 | 1,298.00 | 1,219.00 | 1,238.00 | 6,180.61 | 120,916 |
| 2023-03-20 | 1,293.00 | 1,314.00 | 1,260.00 | 1,277.00 | 6,375.31 | 103,595 |
| 2023-03-17 | 1,320.00 | 1,378.00 | 1,305.00 | 1,305.00 | 6,515.10 | 102,250 |
| 2023-03-16 | 1,390.00 | 1,394.00 | 1,319.00 | 1,320.00 | 6,589.98 | 116,814 |
| 2023-03-15 | 1,420.00 | 1,445.00 | 1,396.00 | 1,400.00 | 6,989.38 | 44,598 |
| 2023-03-14 | 1,475.00 | 1,497.00 | 1,380.00 | 1,396.00 | 6,969.41 | 107,017 |
| 2023-03-13 | 1,492.00 | 1,508.00 | 1,447.00 | 1,471.00 | 7,343.84 | 189,814 |
| 2023-03-10 | 1,482.00 | 1,500.00 | 1,454.00 | 1,492.00 | 7,448.68 | 85,762 |
| 2023-03-09 | 1,450.00 | 1,484.00 | 1,423.00 | 1,483.00 | 7,403.75 | 106,382 |
| 2023-03-08 | 1,433.00 | 1,451.00 | 1,400.00 | 1,444.00 | 7,209.04 | 83,118 |
| 2023-03-07 | 1,520.00 | 1,520.00 | 1,429.00 | 1,436.00 | 7,169.10 | 229,646 |
| 2023-03-06 | 1,467.00 | 1,572.00 | 1,442.00 | 1,518.00 | 7,578.48 | 364,751 |
| 2023-03-03 | 1,447.00 | 1,497.00 | 1,432.00 | 1,467.00 | 7,323.87 | 144,614 |
| 2023-03-02 | 1,407.00 | 1,466.00 | 1,407.00 | 1,460.00 | 7,288.92 | 81,468 |
| 2023-02-28 | 1,395.00 | 1,421.00 | 1,393.00 | 1,407.00 | 7,024.32 | 90,149 |
| 2023-02-27 | 1,392.00 | 1,510.00 | 1,388.00 | 1,399.00 | 6,984.39 | 470,965 |
| 2023-02-24 | 1,406.00 | 1,449.00 | 1,396.00 | 1,399.00 | 6,984.39 | 73,837 |
| 2023-02-23 | 1,405.00 | 1,423.00 | 1,401.00 | 1,406.00 | 7,019.33 | 49,689 |
| 2023-02-22 | 1,414.00 | 1,443.00 | 1,411.00 | 1,417.00 | 7,074.25 | 49,337 |
| 2023-02-21 | 1,438.00 | 1,440.00 | 1,420.00 | 1,433.00 | 7,154.13 | 39,874 |
| 2023-02-20 | 1,382.00 | 1,515.00 | 1,382.00 | 1,433.00 | 7,154.13 | 461,510 |
| 2023-02-17 | 1,382.00 | 1,400.00 | 1,372.00 | 1,388.00 | 6,929.47 | 43,387 |
| 2023-02-16 | 1,403.00 | 1,410.00 | 1,390.00 | 1,391.00 | 6,944.45 | 54,718 |
| 2023-02-15 | 1,434.00 | 1,510.00 | 1,394.00 | 1,402.00 | 6,999.36 | 205,320 |
| 2023-02-14 | 1,412.00 | 1,442.00 | 1,412.00 | 1,431.00 | 7,144.14 | 35,972 |
| 2023-02-13 | 1,423.00 | 1,443.00 | 1,394.00 | 1,427.00 | 7,124.17 | 79,912 |
| 2023-02-10 | 1,453.00 | 1,519.00 | 1,407.00 | 1,415.00 | 7,064.26 | 296,013 |
| 2023-02-09 | 1,499.00 | 1,648.00 | 1,441.00 | 1,453.00 | 7,253.98 | 1,648,907 |
| 2023-02-08 | 1,447.00 | 1,513.00 | 1,438.00 | 1,495.00 | 7,463.66 | 212,739 |
| 2023-02-07 | 1,432.00 | 1,459.00 | 1,421.00 | 1,440.00 | 7,189.07 | 113,624 |
| 2023-02-06 | 1,396.00 | 1,444.00 | 1,376.00 | 1,444.00 | 7,209.04 | 140,684 |
| 2023-02-03 | 1,403.00 | 1,419.00 | 1,396.00 | 1,397.00 | 6,974.40 | 41,663 |
| 2023-02-02 | 1,404.00 | 1,415.00 | 1,376.00 | 1,403.00 | 7,004.36 | 58,317 |
| 2023-02-01 | 1,400.00 | 1,406.00 | 1,373.00 | 1,390.00 | 6,939.45 | 49,930 |
| 2023-01-31 | 1,396.00 | 1,403.00 | 1,370.00 | 1,378.00 | 6,879.54 | 69,329 |
| 2023-01-30 | 1,400.00 | 1,425.00 | 1,394.00 | 1,413.00 | 7,054.28 | 73,183 |
| 2023-01-27 | 1,446.00 | 1,446.00 | 1,390.00 | 1,400.00 | 6,989.38 | 111,793 |
| 2023-01-26 | 1,370.00 | 1,449.00 | 1,356.00 | 1,430.00 | 7,139.15 | 432,460 |
| 2023-01-25 | 1,355.00 | 1,370.00 | 1,322.00 | 1,352.00 | 6,749.74 | 153,438 |
| 2023-01-20 | 1,315.00 | 1,535.00 | 1,305.00 | 1,355.00 | 6,764.72 | 1,144,249 |
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.