Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,395.00 | 1,470.00 | 1,395.00 | 1,455.00 | 7,209.55 | 146,331 |
| 2022-01-27 | 1,455.00 | 1,475.00 | 1,390.00 | 1,390.00 | 6,887.47 | 154,459 |
| 2022-01-26 | 1,450.00 | 1,505.00 | 1,440.00 | 1,465.00 | 7,259.10 | 112,504 |
| 2022-01-25 | 1,520.00 | 1,535.00 | 1,450.00 | 1,460.00 | 7,234.32 | 212,435 |
| 2022-01-24 | 1,580.00 | 1,585.00 | 1,515.00 | 1,525.00 | 7,556.40 | 165,112 |
| 2022-01-21 | 1,560.00 | 1,615.00 | 1,560.00 | 1,600.00 | 7,928.03 | 124,100 |
| 2022-01-20 | 1,545.00 | 1,600.00 | 1,540.00 | 1,575.00 | 7,804.15 | 98,860 |
| 2022-01-19 | 1,600.00 | 1,625.00 | 1,550.00 | 1,560.00 | 7,729.83 | 165,113 |
| 2022-01-18 | 1,575.00 | 1,745.00 | 1,575.00 | 1,630.00 | 8,076.68 | 821,234 |
| 2022-01-17 | 1,650.00 | 1,650.00 | 1,575.00 | 1,580.00 | 7,828.93 | 245,544 |
| 2022-01-14 | 1,660.00 | 1,675.00 | 1,605.00 | 1,615.00 | 8,002.35 | 266,647 |
| 2022-01-13 | 1,705.00 | 1,765.00 | 1,655.00 | 1,665.00 | 8,250.10 | 464,082 |
| 2022-01-12 | 1,685.00 | 1,715.00 | 1,685.00 | 1,700.00 | 8,423.53 | 93,768 |
| 2022-01-11 | 1,720.00 | 1,730.00 | 1,665.00 | 1,695.00 | 8,398.75 | 176,406 |
| 2022-01-10 | 1,705.00 | 1,725.00 | 1,690.00 | 1,710.00 | 8,473.08 | 137,848 |
| 2022-01-07 | 1,675.00 | 1,730.00 | 1,675.00 | 1,710.00 | 8,473.08 | 136,188 |
| 2022-01-06 | 1,690.00 | 1,730.00 | 1,670.00 | 1,675.00 | 8,299.65 | 131,205 |
| 2022-01-05 | 1,745.00 | 1,745.00 | 1,700.00 | 1,720.00 | 8,522.63 | 139,115 |
| 2022-01-04 | 1,730.00 | 1,770.00 | 1,715.00 | 1,745.00 | 8,646.50 | 159,571 |
| 2022-01-03 | 1,715.00 | 1,740.00 | 1,700.00 | 1,725.00 | 8,547.40 | 138,495 |
| 2021-12-30 | 1,690.00 | 1,720.00 | 1,670.00 | 1,710.00 | 8,473.08 | 161,132 |
| 2021-12-29 | 1,655.00 | 1,695.00 | 1,650.00 | 1,680.00 | 8,324.43 | 93,736 |
| 2021-12-28 | 1,685.00 | 1,690.00 | 1,640.00 | 1,655.00 | 8,101.45 | 140,308 |
| 2021-12-27 | 1,650.00 | 1,680.00 | 1,645.00 | 1,680.00 | 8,223.83 | 118,144 |
| 2021-12-24 | 1,700.00 | 1,705.00 | 1,640.00 | 1,650.00 | 8,076.98 | 126,237 |
| 2021-12-23 | 1,665.00 | 1,700.00 | 1,660.00 | 1,685.00 | 8,248.31 | 157,219 |
| 2021-12-22 | 1,655.00 | 1,665.00 | 1,630.00 | 1,655.00 | 8,101.45 | 99,790 |
| 2021-12-21 | 1,645.00 | 1,660.00 | 1,610.00 | 1,650.00 | 8,076.98 | 113,936 |
| 2021-12-20 | 1,660.00 | 1,705.00 | 1,640.00 | 1,655.00 | 8,101.45 | 144,014 |
| 2021-12-17 | 1,650.00 | 1,675.00 | 1,640.00 | 1,660.00 | 8,125.93 | 81,119 |
| 2021-12-16 | 1,630.00 | 1,675.00 | 1,630.00 | 1,670.00 | 8,174.88 | 112,210 |
| 2021-12-15 | 1,670.00 | 1,680.00 | 1,600.00 | 1,630.00 | 7,979.07 | 157,234 |
| 2021-12-14 | 1,660.00 | 1,690.00 | 1,655.00 | 1,685.00 | 8,248.31 | 92,897 |
| 2021-12-13 | 1,685.00 | 1,720.00 | 1,670.00 | 1,680.00 | 8,223.83 | 139,602 |
| 2021-12-10 | 1,655.00 | 1,695.00 | 1,650.00 | 1,695.00 | 8,297.26 | 139,878 |
| 2021-12-09 | 1,740.00 | 1,740.00 | 1,650.00 | 1,665.00 | 8,150.40 | 411,121 |
| 2021-12-08 | 1,800.00 | 1,830.00 | 1,710.00 | 1,725.00 | 8,444.11 | 504,247 |
| 2021-12-07 | 1,780.00 | 1,845.00 | 1,775.00 | 1,815.00 | 8,884.67 | 628,590 |
| 2021-12-06 | 1,785.00 | 1,790.00 | 1,745.00 | 1,780.00 | 8,713.34 | 198,538 |
| 2021-12-03 | 1,780.00 | 1,800.00 | 1,765.00 | 1,790.00 | 8,762.30 | 256,103 |
| 2021-12-02 | 1,675.00 | 1,810.00 | 1,675.00 | 1,800.00 | 8,811.25 | 858,547 |
| 2021-12-01 | 1,675.00 | 1,730.00 | 1,615.00 | 1,715.00 | 8,395.16 | 217,408 |
| 2021-11-30 | 1,765.00 | 1,780.00 | 1,650.00 | 1,680.00 | 8,223.83 | 380,461 |
| 2021-11-29 | 1,690.00 | 1,780.00 | 1,665.00 | 1,765.00 | 8,639.92 | 348,225 |
| 2021-11-26 | 1,775.00 | 1,780.00 | 1,725.00 | 1,755.00 | 8,590.97 | 205,573 |
| 2021-11-25 | 1,745.00 | 1,780.00 | 1,715.00 | 1,765.00 | 8,639.92 | 204,332 |
| 2021-11-24 | 1,755.00 | 1,770.00 | 1,695.00 | 1,740.00 | 8,517.54 | 207,902 |
| 2021-11-23 | 1,790.00 | 1,795.00 | 1,725.00 | 1,755.00 | 8,590.97 | 304,910 |
| 2021-11-22 | 1,760.00 | 1,785.00 | 1,680.00 | 1,785.00 | 8,737.82 | 458,521 |
| 2021-11-19 | 1,715.00 | 1,765.00 | 1,685.00 | 1,750.00 | 8,566.49 | 328,238 |
| 2021-11-18 | 1,730.00 | 1,790.00 | 1,695.00 | 1,720.00 | 8,419.64 | 783,143 |
| 2021-11-17 | 1,645.00 | 1,735.00 | 1,630.00 | 1,730.00 | 8,468.59 | 616,135 |
| 2021-11-16 | 1,655.00 | 1,655.00 | 1,620.00 | 1,640.00 | 8,028.02 | 173,138 |
| 2021-11-15 | 1,595.00 | 1,635.00 | 1,560.00 | 1,630.00 | 7,979.07 | 260,462 |
| 2021-11-12 | 1,585.00 | 1,585.00 | 1,535.00 | 1,570.00 | 7,685.37 | 116,485 |
| 2021-11-11 | 1,470.00 | 1,585.00 | 1,470.00 | 1,560.00 | 7,636.41 | 289,424 |
| 2021-11-10 | 1,510.00 | 1,525.00 | 1,465.00 | 1,495.00 | 7,318.23 | 111,021 |
| 2021-11-09 | 1,520.00 | 1,555.00 | 1,510.00 | 1,520.00 | 7,440.61 | 103,622 |
| 2021-11-08 | 1,520.00 | 1,550.00 | 1,495.00 | 1,520.00 | 7,440.61 | 127,664 |
| 2021-11-05 | 1,580.00 | 1,580.00 | 1,515.00 | 1,535.00 | 7,514.04 | 142,075 |
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.