Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 1,365.00 | 1,375.00 | 1,325.00 | 1,330.00 | 6,639.91 | 108,188 |
| 2023-01-18 | 1,385.00 | 1,415.00 | 1,350.00 | 1,395.00 | 6,964.42 | 184,684 |
| 2023-01-17 | 1,355.00 | 1,475.00 | 1,340.00 | 1,370.00 | 6,839.61 | 1,463,586 |
| 2023-01-16 | 1,335.00 | 1,370.00 | 1,335.00 | 1,355.00 | 6,764.72 | 59,795 |
| 2023-01-13 | 1,325.00 | 1,370.00 | 1,325.00 | 1,340.00 | 6,689.83 | 71,651 |
| 2023-01-12 | 1,330.00 | 1,345.00 | 1,310.00 | 1,320.00 | 6,589.98 | 45,744 |
| 2023-01-11 | 1,350.00 | 1,370.00 | 1,325.00 | 1,325.00 | 6,614.95 | 120,375 |
| 2023-01-10 | 1,345.00 | 1,365.00 | 1,310.00 | 1,345.00 | 6,714.80 | 81,250 |
| 2023-01-09 | 1,320.00 | 1,355.00 | 1,315.00 | 1,345.00 | 6,714.80 | 95,799 |
| 2023-01-06 | 1,280.00 | 1,320.00 | 1,270.00 | 1,315.00 | 6,565.02 | 49,643 |
| 2023-01-05 | 1,300.00 | 1,315.00 | 1,270.00 | 1,305.00 | 6,515.10 | 81,154 |
| 2023-01-04 | 1,280.00 | 1,330.00 | 1,250.00 | 1,310.00 | 6,540.06 | 129,799 |
| 2023-01-03 | 1,260.00 | 1,290.00 | 1,225.00 | 1,290.00 | 6,440.21 | 182,176 |
| 2023-01-02 | 1,320.00 | 1,335.00 | 1,220.00 | 1,260.00 | 6,290.44 | 294,434 |
| 2022-12-29 | 1,345.00 | 1,385.00 | 1,280.00 | 1,325.00 | 6,614.95 | 172,613 |
| 2022-12-28 | 1,335.00 | 1,400.00 | 1,325.00 | 1,365.00 | 6,814.64 | 295,456 |
| 2022-12-27 | 1,325.00 | 1,445.00 | 1,320.00 | 1,335.00 | 6,614.95 | 764,194 |
| 2022-12-26 | 1,410.00 | 1,450.00 | 1,320.00 | 1,325.00 | 6,565.40 | 657,664 |
| 2022-12-23 | 1,390.00 | 1,530.00 | 1,370.00 | 1,415.00 | 7,011.35 | 2,327,224 |
| 2022-12-22 | 1,285.00 | 1,460.00 | 1,270.00 | 1,405.00 | 6,961.80 | 1,776,437 |
| 2022-12-21 | 1,260.00 | 1,420.00 | 1,215.00 | 1,300.00 | 6,441.52 | 3,271,876 |
| 2022-12-20 | 1,205.00 | 1,395.00 | 1,170.00 | 1,215.00 | 6,020.34 | 4,341,998 |
| 2022-12-19 | 1,195.00 | 1,230.00 | 1,185.00 | 1,225.00 | 6,069.90 | 594,015 |
| 2022-12-16 | 1,070.00 | 1,360.00 | 1,060.00 | 1,215.00 | 6,020.34 | 5,397,658 |
| 2022-12-15 | 1,080.00 | 1,080.00 | 1,055.00 | 1,060.00 | 5,252.32 | 17,093 |
| 2022-12-14 | 1,075.00 | 1,095.00 | 1,070.00 | 1,085.00 | 5,376.19 | 53,652 |
| 2022-12-13 | 1,030.00 | 1,085.00 | 1,025.00 | 1,085.00 | 5,376.19 | 50,992 |
| 2022-12-12 | 1,035.00 | 1,040.00 | 1,015.00 | 1,030.00 | 5,103.67 | 25,290 |
| 2022-12-09 | 1,010.00 | 1,035.00 | 1,010.00 | 1,030.00 | 5,103.67 | 15,541 |
| 2022-12-08 | 1,030.00 | 1,045.00 | 1,000.00 | 1,010.00 | 5,004.57 | 45,599 |
| 2022-12-07 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 5,103.67 | 25,881 |
| 2022-12-06 | 1,060.00 | 1,075.00 | 1,055.00 | 1,065.00 | 5,277.09 | 14,679 |
| 2022-12-05 | 1,055.00 | 1,085.00 | 1,055.00 | 1,075.00 | 5,326.64 | 32,270 |
| 2022-12-02 | 1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 5,227.54 | 19,712 |
| 2022-12-01 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 5,252.32 | 25,717 |
| 2022-11-30 | 1,035.00 | 1,055.00 | 1,030.00 | 1,050.00 | 5,202.77 | 8,271 |
| 2022-11-29 | 1,025.00 | 1,050.00 | 1,015.00 | 1,045.00 | 5,177.99 | 20,642 |
| 2022-11-28 | 1,055.00 | 1,070.00 | 1,030.00 | 1,040.00 | 5,153.22 | 26,528 |
| 2022-11-25 | 1,080.00 | 1,080.00 | 1,060.00 | 1,065.00 | 5,277.09 | 10,387 |
| 2022-11-24 | 1,040.00 | 1,075.00 | 1,040.00 | 1,075.00 | 5,326.64 | 38,277 |
| 2022-11-23 | 1,030.00 | 1,045.00 | 1,020.00 | 1,035.00 | 5,128.44 | 70,515 |
| 2022-11-22 | 1,055.00 | 1,065.00 | 1,030.00 | 1,030.00 | 5,103.67 | 31,040 |
| 2022-11-21 | 1,080.00 | 1,080.00 | 1,055.00 | 1,055.00 | 5,227.54 | 30,654 |
| 2022-11-18 | 1,075.00 | 1,080.00 | 1,050.00 | 1,080.00 | 5,351.42 | 30,110 |
| 2022-11-17 | 1,065.00 | 1,090.00 | 1,065.00 | 1,075.00 | 5,326.64 | 28,011 |
| 2022-11-16 | 1,095.00 | 1,100.00 | 1,075.00 | 1,095.00 | 5,425.74 | 34,415 |
| 2022-11-15 | 1,085.00 | 1,100.00 | 1,070.00 | 1,095.00 | 5,425.74 | 44,918 |
| 2022-11-14 | 1,065.00 | 1,090.00 | 1,065.00 | 1,085.00 | 5,376.19 | 66,547 |
| 2022-11-11 | 1,105.00 | 1,105.00 | 1,075.00 | 1,085.00 | 5,376.19 | 95,292 |
| 2022-11-10 | 1,060.00 | 1,095.00 | 1,055.00 | 1,080.00 | 5,351.42 | 106,569 |
| 2022-11-09 | 1,015.00 | 1,140.00 | 1,015.00 | 1,065.00 | 5,277.09 | 774,707 |
| 2022-11-08 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 4,955.02 | 64,005 |
| 2022-11-07 | 1,000.00 | 1,005.00 | 997.00 | 999.00 | 4,950.06 | 25,406 |
| 2022-11-04 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 4,955.02 | 32,613 |
| 2022-11-03 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 5,029.34 | 17,117 |
| 2022-11-02 | 1,015.00 | 1,025.00 | 1,000.00 | 1,020.00 | 5,054.12 | 25,613 |
| 2022-11-01 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 5,029.34 | 89,726 |
| 2022-10-31 | 1,040.00 | 1,040.00 | 1,015.00 | 1,035.00 | 5,128.44 | 16,626 |
| 2022-10-28 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 5,078.89 | 21,717 |
| 2022-10-27 | 1,030.00 | 1,030.00 | 1,015.00 | 1,030.00 | 5,103.67 | 46,628 |
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.