Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 979.00 | 1,042.00 | 970.00 | 989.00 | 4,945.00 | 104,736 |
| 2025-04-07 | 1,029.00 | 1,037.00 | 951.00 | 957.00 | 4,785.00 | 176,324 |
| 2025-04-04 | 998.00 | 1,054.00 | 998.00 | 1,038.00 | 5,190.00 | 71,357 |
| 2025-04-03 | 1,045.00 | 1,055.00 | 1,028.00 | 1,029.00 | 5,145.00 | 47,120 |
| 2025-04-02 | 1,200.00 | 1,200.00 | 1,055.00 | 1,061.00 | 5,305.00 | 131,022 |
| 2025-04-01 | 1,040.00 | 1,087.00 | 1,040.00 | 1,067.00 | 5,335.00 | 43,872 |
| 2025-03-31 | 1,085.00 | 1,092.00 | 1,034.00 | 1,060.00 | 5,300.00 | 71,006 |
| 2025-03-28 | 1,089.00 | 1,197.00 | 1,062.00 | 1,095.00 | 5,475.00 | 224,680 |
| 2025-03-27 | 1,100.00 | 1,129.00 | 1,089.00 | 1,089.00 | 5,445.00 | 71,863 |
| 2025-03-26 | 1,109.00 | 1,115.00 | 1,089.00 | 1,100.00 | 5,500.00 | 41,619 |
| 2025-03-25 | 1,130.00 | 1,139.00 | 1,092.00 | 1,095.00 | 5,475.00 | 77,995 |
| 2025-03-24 | 1,170.00 | 1,170.00 | 1,100.00 | 1,129.00 | 5,645.00 | 65,670 |
| 2025-03-21 | 1,155.00 | 1,172.00 | 1,147.00 | 1,161.00 | 5,805.00 | 46,140 |
| 2025-03-20 | 1,180.00 | 1,180.00 | 1,146.00 | 1,155.00 | 5,775.00 | 42,610 |
| 2025-03-19 | 1,162.00 | 1,177.00 | 1,147.00 | 1,154.00 | 5,770.00 | 61,611 |
| 2025-03-18 | 1,130.00 | 1,200.00 | 1,130.00 | 1,162.00 | 5,810.00 | 101,784 |
| 2025-03-17 | 1,116.00 | 1,138.00 | 1,098.00 | 1,126.00 | 5,630.00 | 49,130 |
| 2025-03-14 | 1,118.00 | 1,130.00 | 1,098.00 | 1,116.00 | 5,580.00 | 77,074 |
| 2025-03-13 | 1,180.00 | 1,200.00 | 1,113.00 | 1,116.00 | 5,580.00 | 176,522 |
| 2025-03-12 | 1,180.00 | 1,203.00 | 1,171.00 | 1,180.00 | 5,900.00 | 51,841 |
| 2025-03-11 | 1,179.00 | 1,195.00 | 1,092.00 | 1,180.00 | 5,900.00 | 117,502 |
| 2025-03-10 | 1,226.00 | 1,235.00 | 1,188.00 | 1,194.00 | 5,970.00 | 112,523 |
| 2025-03-07 | 1,213.00 | 1,255.00 | 1,180.00 | 1,226.00 | 6,130.00 | 162,112 |
| 2025-03-06 | 1,207.00 | 1,236.00 | 1,201.00 | 1,226.00 | 6,130.00 | 128,230 |
| 2025-03-05 | 1,219.00 | 1,257.00 | 1,195.00 | 1,207.00 | 6,035.00 | 146,910 |
| 2025-03-04 | 1,243.00 | 1,258.00 | 1,200.00 | 1,218.00 | 6,090.00 | 115,858 |
| 2025-02-28 | 1,267.00 | 1,275.00 | 1,231.00 | 1,246.00 | 6,230.00 | 199,623 |
| 2025-02-27 | 1,366.00 | 1,367.00 | 1,285.00 | 1,304.00 | 6,520.00 | 292,155 |
| 2025-02-26 | 1,344.00 | 1,376.00 | 1,308.00 | 1,358.00 | 6,790.00 | 675,373 |
| 2025-02-25 | 1,381.00 | 1,430.00 | 1,335.00 | 1,376.00 | 6,880.00 | 2,624,690 |
| 2025-02-24 | 1,204.00 | 1,532.00 | 1,192.00 | 1,532.00 | 7,660.00 | 1,803,625 |
| 2025-02-21 | 1,190.00 | 1,191.00 | 1,172.00 | 1,179.00 | 5,895.00 | 37,682 |
| 2025-02-20 | 1,199.00 | 1,206.00 | 1,179.00 | 1,181.00 | 5,905.00 | 61,583 |
| 2025-02-19 | 1,206.00 | 1,214.00 | 1,179.00 | 1,193.00 | 5,965.00 | 79,102 |
| 2025-02-18 | 1,215.00 | 1,234.00 | 1,199.00 | 1,201.00 | 6,005.00 | 59,626 |
| 2025-02-17 | 1,203.00 | 1,295.00 | 1,195.00 | 1,215.00 | 6,075.00 | 85,214 |
| 2025-02-14 | 1,290.00 | 1,290.00 | 1,195.00 | 1,203.00 | 6,015.00 | 186,827 |
| 2025-02-13 | 1,215.00 | 1,284.00 | 1,215.00 | 1,268.00 | 6,340.00 | 108,379 |
| 2025-02-12 | 1,225.00 | 1,265.00 | 1,213.00 | 1,225.00 | 6,125.00 | 57,527 |
| 2025-02-11 | 1,228.00 | 1,237.00 | 1,195.00 | 1,225.00 | 6,125.00 | 47,632 |
| 2025-02-10 | 1,228.00 | 1,289.00 | 1,219.00 | 1,231.00 | 6,155.00 | 84,451 |
| 2025-02-07 | 1,210.00 | 1,226.00 | 1,184.00 | 1,206.00 | 6,030.00 | 42,910 |
| 2025-02-06 | 1,207.00 | 1,225.00 | 1,189.00 | 1,205.00 | 6,025.00 | 49,713 |
| 2025-02-05 | 1,192.00 | 1,235.00 | 1,191.00 | 1,207.00 | 6,035.00 | 34,019 |
| 2025-02-04 | 1,185.00 | 1,224.00 | 1,185.00 | 1,204.00 | 6,020.00 | 32,665 |
| 2025-02-03 | 1,165.00 | 1,237.00 | 1,142.00 | 1,188.00 | 5,940.00 | 69,724 |
| 2025-01-31 | 1,230.00 | 1,230.00 | 1,174.00 | 1,174.00 | 5,870.00 | 56,953 |
| 2025-01-24 | 1,165.00 | 1,239.00 | 1,165.00 | 1,213.00 | 6,065.00 | 65,445 |
| 2025-01-23 | 1,190.00 | 1,191.00 | 1,152.00 | 1,165.00 | 5,825.00 | 33,654 |
| 2025-01-22 | 1,198.00 | 1,198.00 | 1,164.00 | 1,166.00 | 5,830.00 | 77,443 |
| 2025-01-21 | 1,210.00 | 1,212.00 | 1,166.00 | 1,200.00 | 6,000.00 | 58,807 |
| 2025-01-20 | 1,217.00 | 1,221.00 | 1,190.00 | 1,194.00 | 5,970.00 | 41,447 |
| 2025-01-17 | 1,263.00 | 1,263.00 | 1,214.00 | 1,217.00 | 6,085.00 | 94,768 |
| 2025-01-16 | 1,283.00 | 1,320.00 | 1,242.00 | 1,243.00 | 6,215.00 | 142,215 |
| 2025-01-15 | 1,290.00 | 1,375.00 | 1,265.00 | 1,297.00 | 6,485.00 | 139,897 |
| 2025-01-14 | 1,260.00 | 1,302.00 | 1,239.00 | 1,284.00 | 6,420.00 | 51,938 |
| 2025-01-13 | 1,276.00 | 1,295.00 | 1,247.00 | 1,250.00 | 6,250.00 | 79,429 |
| 2025-01-10 | 1,300.00 | 1,311.00 | 1,275.00 | 1,283.00 | 6,415.00 | 69,162 |
| 2025-01-09 | 1,328.00 | 1,328.00 | 1,275.00 | 1,282.00 | 6,410.00 | 84,453 |
| 2025-01-08 | 1,317.00 | 1,333.00 | 1,305.00 | 1,314.00 | 6,570.00 | 43,188 |
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.