Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 6,342.42 | 12,374 |
| 2022-07-26 | 1,270.00 | 1,285.00 | 1,255.00 | 1,270.00 | 6,292.87 | 13,064 |
| 2022-07-25 | 1,280.00 | 1,300.00 | 1,270.00 | 1,275.00 | 6,317.65 | 15,153 |
| 2022-07-22 | 1,315.00 | 1,320.00 | 1,280.00 | 1,280.00 | 6,342.42 | 16,791 |
| 2022-07-21 | 1,315.00 | 1,320.00 | 1,275.00 | 1,305.00 | 6,466.30 | 32,287 |
| 2022-07-20 | 1,315.00 | 1,330.00 | 1,300.00 | 1,305.00 | 6,466.30 | 53,176 |
| 2022-07-19 | 1,295.00 | 1,320.00 | 1,290.00 | 1,300.00 | 6,441.52 | 42,507 |
| 2022-07-18 | 1,260.00 | 1,305.00 | 1,255.00 | 1,295.00 | 6,416.75 | 56,868 |
| 2022-07-15 | 1,240.00 | 1,260.00 | 1,215.00 | 1,260.00 | 6,243.32 | 17,798 |
| 2022-07-14 | 1,230.00 | 1,250.00 | 1,215.00 | 1,250.00 | 6,193.77 | 11,406 |
| 2022-07-13 | 1,240.00 | 1,245.00 | 1,195.00 | 1,245.00 | 6,169.00 | 52,690 |
| 2022-07-12 | 1,270.00 | 1,295.00 | 1,215.00 | 1,245.00 | 6,169.00 | 54,368 |
| 2022-07-11 | 1,300.00 | 1,315.00 | 1,275.00 | 1,295.00 | 6,416.75 | 29,320 |
| 2022-07-08 | 1,285.00 | 1,315.00 | 1,270.00 | 1,310.00 | 6,491.07 | 61,859 |
| 2022-07-07 | 1,270.00 | 1,295.00 | 1,250.00 | 1,270.00 | 6,292.87 | 32,085 |
| 2022-07-06 | 1,275.00 | 1,285.00 | 1,240.00 | 1,275.00 | 6,317.65 | 40,959 |
| 2022-07-05 | 1,270.00 | 1,290.00 | 1,255.00 | 1,290.00 | 6,391.97 | 16,435 |
| 2022-07-04 | 1,300.00 | 1,310.00 | 1,225.00 | 1,270.00 | 6,292.87 | 37,023 |
| 2022-07-01 | 1,290.00 | 1,330.00 | 1,250.00 | 1,300.00 | 6,441.52 | 50,869 |
| 2022-06-30 | 1,330.00 | 1,330.00 | 1,285.00 | 1,315.00 | 6,515.85 | 26,597 |
| 2022-06-29 | 1,310.00 | 1,330.00 | 1,285.00 | 1,325.00 | 6,565.40 | 40,306 |
| 2022-06-28 | 1,330.00 | 1,350.00 | 1,305.00 | 1,335.00 | 6,614.95 | 34,246 |
| 2022-06-27 | 1,285.00 | 1,335.00 | 1,265.00 | 1,335.00 | 6,614.95 | 40,741 |
| 2022-06-24 | 1,185.00 | 1,275.00 | 1,185.00 | 1,275.00 | 6,317.65 | 86,341 |
| 2022-06-23 | 1,200.00 | 1,235.00 | 1,140.00 | 1,185.00 | 5,871.69 | 174,756 |
| 2022-06-22 | 1,285.00 | 1,300.00 | 1,205.00 | 1,215.00 | 6,020.34 | 116,206 |
| 2022-06-21 | 1,300.00 | 1,310.00 | 1,250.00 | 1,285.00 | 6,367.20 | 73,791 |
| 2022-06-20 | 1,380.00 | 1,400.00 | 1,275.00 | 1,290.00 | 6,391.97 | 98,158 |
| 2022-06-17 | 1,345.00 | 1,385.00 | 1,335.00 | 1,380.00 | 6,837.92 | 47,690 |
| 2022-06-16 | 1,400.00 | 1,430.00 | 1,380.00 | 1,390.00 | 6,887.47 | 50,749 |
| 2022-06-15 | 1,410.00 | 1,445.00 | 1,375.00 | 1,390.00 | 6,887.47 | 86,659 |
| 2022-06-14 | 1,445.00 | 1,495.00 | 1,385.00 | 1,450.00 | 7,184.77 | 67,861 |
| 2022-06-13 | 1,470.00 | 1,495.00 | 1,435.00 | 1,445.00 | 7,160.00 | 58,920 |
| 2022-06-10 | 1,490.00 | 1,515.00 | 1,490.00 | 1,515.00 | 7,506.85 | 22,395 |
| 2022-06-09 | 1,510.00 | 1,515.00 | 1,475.00 | 1,510.00 | 7,482.07 | 29,123 |
| 2022-06-08 | 1,490.00 | 1,525.00 | 1,490.00 | 1,510.00 | 7,482.07 | 41,372 |
| 2022-06-07 | 1,500.00 | 1,505.00 | 1,475.00 | 1,490.00 | 7,382.97 | 53,312 |
| 2022-06-03 | 1,510.00 | 1,515.00 | 1,495.00 | 1,500.00 | 7,432.52 | 43,809 |
| 2022-06-02 | 1,510.00 | 1,515.00 | 1,495.00 | 1,500.00 | 7,432.52 | 31,834 |
| 2022-05-31 | 1,525.00 | 1,535.00 | 1,510.00 | 1,515.00 | 7,506.85 | 35,778 |
| 2022-05-30 | 1,525.00 | 1,525.00 | 1,505.00 | 1,520.00 | 7,531.62 | 28,671 |
| 2022-05-27 | 1,525.00 | 1,545.00 | 1,500.00 | 1,505.00 | 7,457.30 | 44,576 |
| 2022-05-26 | 1,505.00 | 1,550.00 | 1,505.00 | 1,520.00 | 7,531.62 | 30,550 |
| 2022-05-25 | 1,505.00 | 1,525.00 | 1,490.00 | 1,510.00 | 7,482.07 | 23,495 |
| 2022-05-24 | 1,530.00 | 1,550.00 | 1,495.00 | 1,510.00 | 7,482.07 | 77,803 |
| 2022-05-23 | 1,530.00 | 1,550.00 | 1,520.00 | 1,545.00 | 7,655.50 | 32,687 |
| 2022-05-20 | 1,525.00 | 1,560.00 | 1,505.00 | 1,530.00 | 7,581.18 | 80,211 |
| 2022-05-19 | 1,540.00 | 1,545.00 | 1,515.00 | 1,525.00 | 7,556.40 | 54,103 |
| 2022-05-18 | 1,570.00 | 1,590.00 | 1,540.00 | 1,565.00 | 7,754.60 | 33,212 |
| 2022-05-17 | 1,555.00 | 1,585.00 | 1,550.00 | 1,560.00 | 7,729.83 | 34,335 |
| 2022-05-16 | 1,550.00 | 1,590.00 | 1,535.00 | 1,550.00 | 7,680.28 | 63,578 |
| 2022-05-13 | 1,520.00 | 1,580.00 | 1,520.00 | 1,565.00 | 7,754.60 | 53,732 |
| 2022-05-12 | 1,545.00 | 1,545.00 | 1,485.00 | 1,520.00 | 7,531.62 | 95,575 |
| 2022-05-11 | 1,550.00 | 1,570.00 | 1,525.00 | 1,550.00 | 7,680.28 | 44,176 |
| 2022-05-10 | 1,525.00 | 1,560.00 | 1,485.00 | 1,550.00 | 7,680.28 | 82,846 |
| 2022-05-09 | 1,615.00 | 1,630.00 | 1,520.00 | 1,555.00 | 7,705.05 | 159,330 |
| 2022-05-06 | 1,670.00 | 1,670.00 | 1,625.00 | 1,640.00 | 8,126.23 | 67,597 |
| 2022-05-04 | 1,655.00 | 1,675.00 | 1,650.00 | 1,670.00 | 8,274.88 | 69,182 |
| 2022-05-03 | 1,665.00 | 1,680.00 | 1,645.00 | 1,655.00 | 8,200.55 | 41,804 |
| 2022-05-02 | 1,640.00 | 1,670.00 | 1,615.00 | 1,660.00 | 8,225.33 | 50,734 |
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.