Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 1,645.00 | 1,690.00 | 1,635.00 | 1,650.00 | 8,175.78 | 45,544 |
| 2022-04-28 | 1,655.00 | 1,655.00 | 1,600.00 | 1,625.00 | 8,051.90 | 94,246 |
| 2022-04-27 | 1,640.00 | 1,650.00 | 1,610.00 | 1,635.00 | 8,101.45 | 93,076 |
| 2022-04-26 | 1,665.00 | 1,680.00 | 1,645.00 | 1,665.00 | 8,250.10 | 87,268 |
| 2022-04-25 | 1,680.00 | 1,710.00 | 1,655.00 | 1,665.00 | 8,250.10 | 145,935 |
| 2022-04-22 | 1,695.00 | 1,815.00 | 1,690.00 | 1,710.00 | 8,473.08 | 556,151 |
| 2022-04-21 | 1,725.00 | 1,765.00 | 1,695.00 | 1,695.00 | 8,398.75 | 200,305 |
| 2022-04-20 | 1,705.00 | 1,720.00 | 1,680.00 | 1,715.00 | 8,497.85 | 107,623 |
| 2022-04-19 | 1,660.00 | 1,695.00 | 1,640.00 | 1,695.00 | 8,398.75 | 110,505 |
| 2022-04-18 | 1,665.00 | 1,670.00 | 1,650.00 | 1,660.00 | 8,225.33 | 88,207 |
| 2022-04-15 | 1,685.00 | 1,700.00 | 1,655.00 | 1,670.00 | 8,274.88 | 112,009 |
| 2022-04-14 | 1,735.00 | 1,735.00 | 1,680.00 | 1,700.00 | 8,423.53 | 233,319 |
| 2022-04-13 | 1,630.00 | 1,750.00 | 1,625.00 | 1,740.00 | 8,621.73 | 671,260 |
| 2022-04-12 | 1,605.00 | 1,655.00 | 1,600.00 | 1,615.00 | 8,002.35 | 86,223 |
| 2022-04-11 | 1,625.00 | 1,650.00 | 1,625.00 | 1,635.00 | 8,101.45 | 87,909 |
| 2022-04-08 | 1,640.00 | 1,650.00 | 1,605.00 | 1,645.00 | 8,151.00 | 80,073 |
| 2022-04-07 | 1,660.00 | 1,680.00 | 1,635.00 | 1,645.00 | 8,151.00 | 106,870 |
| 2022-04-06 | 1,655.00 | 1,685.00 | 1,655.00 | 1,680.00 | 8,324.43 | 67,448 |
| 2022-04-05 | 1,695.00 | 1,715.00 | 1,655.00 | 1,670.00 | 8,274.88 | 158,656 |
| 2022-04-04 | 1,690.00 | 1,695.00 | 1,665.00 | 1,690.00 | 8,373.98 | 88,828 |
| 2022-04-01 | 1,645.00 | 1,715.00 | 1,635.00 | 1,685.00 | 8,349.20 | 284,062 |
| 2022-03-31 | 1,645.00 | 1,650.00 | 1,630.00 | 1,650.00 | 8,175.78 | 43,796 |
| 2022-03-30 | 1,665.00 | 1,665.00 | 1,635.00 | 1,645.00 | 8,151.00 | 65,034 |
| 2022-03-29 | 1,660.00 | 1,665.00 | 1,645.00 | 1,655.00 | 8,200.55 | 75,149 |
| 2022-03-28 | 1,645.00 | 1,670.00 | 1,635.00 | 1,655.00 | 8,200.55 | 100,827 |
| 2022-03-25 | 1,610.00 | 1,675.00 | 1,610.00 | 1,655.00 | 8,200.55 | 175,132 |
| 2022-03-24 | 1,605.00 | 1,610.00 | 1,575.00 | 1,610.00 | 7,977.58 | 90,835 |
| 2022-03-23 | 1,630.00 | 1,635.00 | 1,595.00 | 1,595.00 | 7,903.25 | 131,917 |
| 2022-03-22 | 1,615.00 | 1,630.00 | 1,610.00 | 1,620.00 | 8,027.13 | 83,538 |
| 2022-03-21 | 1,640.00 | 1,655.00 | 1,620.00 | 1,630.00 | 8,076.68 | 112,971 |
| 2022-03-18 | 1,630.00 | 1,645.00 | 1,610.00 | 1,635.00 | 8,101.45 | 132,339 |
| 2022-03-17 | 1,650.00 | 1,660.00 | 1,615.00 | 1,645.00 | 8,151.00 | 171,765 |
| 2022-03-16 | 1,615.00 | 1,655.00 | 1,605.00 | 1,650.00 | 8,175.78 | 152,029 |
| 2022-03-15 | 1,620.00 | 1,640.00 | 1,600.00 | 1,605.00 | 7,952.80 | 111,117 |
| 2022-03-14 | 1,660.00 | 1,660.00 | 1,570.00 | 1,625.00 | 8,051.90 | 138,073 |
| 2022-03-11 | 1,680.00 | 1,680.00 | 1,620.00 | 1,645.00 | 8,151.00 | 202,370 |
| 2022-03-10 | 1,700.00 | 1,715.00 | 1,665.00 | 1,690.00 | 8,373.98 | 126,784 |
| 2022-03-08 | 1,670.00 | 1,725.00 | 1,660.00 | 1,700.00 | 8,423.53 | 234,125 |
| 2022-03-07 | 1,685.00 | 1,730.00 | 1,640.00 | 1,710.00 | 8,473.08 | 219,280 |
| 2022-03-04 | 1,700.00 | 1,750.00 | 1,685.00 | 1,705.00 | 8,448.30 | 352,270 |
| 2022-03-03 | 1,735.00 | 1,740.00 | 1,660.00 | 1,690.00 | 8,373.98 | 273,027 |
| 2022-03-02 | 1,585.00 | 1,705.00 | 1,555.00 | 1,685.00 | 8,349.20 | 544,637 |
| 2022-02-28 | 1,430.00 | 1,615.00 | 1,430.00 | 1,585.00 | 7,853.70 | 404,939 |
| 2022-02-25 | 1,450.00 | 1,465.00 | 1,435.00 | 1,455.00 | 7,209.55 | 41,524 |
| 2022-02-24 | 1,475.00 | 1,480.00 | 1,410.00 | 1,410.00 | 6,986.57 | 88,196 |
| 2022-02-23 | 1,465.00 | 1,485.00 | 1,465.00 | 1,480.00 | 7,333.42 | 36,270 |
| 2022-02-22 | 1,480.00 | 1,515.00 | 1,460.00 | 1,465.00 | 7,259.10 | 58,864 |
| 2022-02-21 | 1,520.00 | 1,520.00 | 1,465.00 | 1,510.00 | 7,482.07 | 52,043 |
| 2022-02-18 | 1,495.00 | 1,525.00 | 1,480.00 | 1,515.00 | 7,506.85 | 62,200 |
| 2022-02-17 | 1,500.00 | 1,525.00 | 1,460.00 | 1,505.00 | 7,457.30 | 79,256 |
| 2022-02-16 | 1,475.00 | 1,510.00 | 1,475.00 | 1,490.00 | 7,382.97 | 49,336 |
| 2022-02-15 | 1,475.00 | 1,505.00 | 1,450.00 | 1,455.00 | 7,209.55 | 60,337 |
| 2022-02-14 | 1,500.00 | 1,525.00 | 1,455.00 | 1,490.00 | 7,382.97 | 78,821 |
| 2022-02-11 | 1,550.00 | 1,555.00 | 1,525.00 | 1,525.00 | 7,556.40 | 51,674 |
| 2022-02-10 | 1,560.00 | 1,575.00 | 1,525.00 | 1,540.00 | 7,630.73 | 71,864 |
| 2022-02-09 | 1,550.00 | 1,565.00 | 1,540.00 | 1,555.00 | 7,705.05 | 44,649 |
| 2022-02-08 | 1,555.00 | 1,585.00 | 1,510.00 | 1,540.00 | 7,630.73 | 63,159 |
| 2022-02-07 | 1,575.00 | 1,575.00 | 1,540.00 | 1,570.00 | 7,779.38 | 46,200 |
| 2022-02-04 | 1,535.00 | 1,565.00 | 1,510.00 | 1,560.00 | 7,729.83 | 94,537 |
| 2022-02-03 | 1,500.00 | 1,645.00 | 1,500.00 | 1,545.00 | 7,655.50 | 239,396 |
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.