Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 1,297.00 | 1,327.00 | 1,280.00 | 1,314.00 | 6,570.00 | 59,904 |
| 2025-01-06 | 1,306.00 | 1,332.00 | 1,291.00 | 1,297.00 | 6,485.00 | 77,126 |
| 2025-01-03 | 1,300.00 | 1,328.00 | 1,255.00 | 1,306.00 | 6,530.00 | 44,902 |
| 2025-01-02 | 1,300.00 | 1,315.00 | 1,225.00 | 1,300.00 | 6,500.00 | 59,141 |
| 2024-12-30 | 1,279.00 | 1,332.00 | 1,259.00 | 1,318.00 | 6,590.00 | 51,659 |
| 2024-12-27 | 1,272.00 | 1,300.00 | 1,255.00 | 1,279.00 | 6,395.00 | 57,603 |
| 2024-12-26 | 1,390.00 | 1,450.00 | 1,273.00 | 1,279.00 | 6,395.00 | 255,814 |
| 2024-12-24 | 1,306.00 | 1,339.00 | 1,300.00 | 1,318.00 | 6,590.00 | 49,296 |
| 2024-12-23 | 1,385.00 | 1,385.00 | 1,302.00 | 1,308.00 | 6,540.00 | 77,878 |
| 2024-12-20 | 1,382.00 | 1,389.00 | 1,327.00 | 1,357.00 | 6,785.00 | 79,301 |
| 2024-12-19 | 1,321.00 | 1,385.00 | 1,321.00 | 1,381.00 | 6,905.00 | 60,807 |
| 2024-12-18 | 1,393.00 | 1,449.00 | 1,350.00 | 1,386.00 | 6,930.00 | 199,541 |
| 2024-12-17 | 1,370.00 | 1,395.00 | 1,350.00 | 1,383.00 | 6,915.00 | 112,427 |
| 2024-12-16 | 1,300.00 | 1,385.00 | 1,276.00 | 1,374.00 | 6,870.00 | 219,320 |
| 2024-12-13 | 1,275.00 | 1,305.00 | 1,250.00 | 1,274.00 | 6,370.00 | 73,989 |
| 2024-12-12 | 1,276.00 | 1,325.00 | 1,254.00 | 1,271.00 | 6,355.00 | 79,256 |
| 2024-12-11 | 1,165.00 | 1,296.00 | 1,165.00 | 1,274.00 | 6,370.00 | 218,472 |
| 2024-12-10 | 1,125.00 | 1,219.00 | 1,125.00 | 1,164.00 | 5,820.00 | 161,436 |
| 2024-12-09 | 1,275.00 | 1,275.00 | 1,120.00 | 1,125.00 | 5,625.00 | 171,218 |
| 2024-12-06 | 1,277.00 | 1,294.00 | 1,210.00 | 1,273.00 | 6,365.00 | 151,937 |
| 2024-12-05 | 1,312.00 | 1,326.00 | 1,253.00 | 1,275.00 | 6,375.00 | 163,712 |
| 2024-12-04 | 1,385.00 | 1,395.00 | 1,303.00 | 1,306.00 | 6,530.00 | 258,951 |
| 2024-12-03 | 1,390.00 | 1,437.00 | 1,360.00 | 1,409.00 | 7,045.00 | 386,580 |
| 2024-12-02 | 1,503.00 | 1,510.00 | 1,435.00 | 1,490.00 | 7,450.00 | 345,708 |
| 2024-11-29 | 1,440.00 | 1,540.00 | 1,429.00 | 1,454.00 | 7,270.00 | 601,105 |
| 2024-11-28 | 1,482.00 | 1,482.00 | 1,405.00 | 1,429.00 | 7,145.00 | 205,796 |
| 2024-11-27 | 1,510.00 | 1,516.00 | 1,410.00 | 1,483.00 | 7,415.00 | 394,841 |
| 2024-11-26 | 1,475.00 | 1,539.00 | 1,427.00 | 1,539.00 | 7,695.00 | 444,095 |
| 2024-11-25 | 1,543.00 | 1,569.00 | 1,426.00 | 1,470.00 | 7,350.00 | 531,125 |
| 2024-11-22 | 1,263.00 | 1,600.00 | 1,247.00 | 1,530.00 | 7,650.00 | 2,190,480 |
| 2024-11-21 | 1,255.00 | 1,316.00 | 1,222.00 | 1,250.00 | 6,250.00 | 189,019 |
| 2024-11-20 | 1,317.00 | 1,317.00 | 1,190.00 | 1,230.00 | 6,150.00 | 189,293 |
| 2024-11-19 | 1,154.00 | 1,470.00 | 1,144.00 | 1,317.00 | 6,585.00 | 1,311,310 |
| 2024-11-18 | 1,114.00 | 1,198.00 | 1,085.00 | 1,154.00 | 5,770.00 | 268,261 |
| 2024-11-15 | 1,155.00 | 1,188.00 | 1,085.00 | 1,085.00 | 5,425.00 | 187,134 |
| 2024-11-14 | 1,109.00 | 1,213.00 | 1,109.00 | 1,165.00 | 5,825.00 | 90,376 |
| 2024-11-13 | 1,139.00 | 1,160.00 | 1,111.00 | 1,136.00 | 5,680.00 | 94,955 |
| 2024-11-12 | 1,270.00 | 1,274.00 | 1,150.00 | 1,151.00 | 5,755.00 | 184,719 |
| 2024-11-11 | 1,294.00 | 1,306.00 | 1,230.00 | 1,269.00 | 6,345.00 | 136,748 |
| 2024-11-08 | 1,314.00 | 1,319.00 | 1,297.00 | 1,306.00 | 6,530.00 | 41,853 |
| 2024-11-07 | 1,303.00 | 1,335.00 | 1,292.00 | 1,301.00 | 6,505.00 | 79,320 |
| 2024-11-06 | 1,401.00 | 1,403.00 | 1,285.00 | 1,305.00 | 6,525.00 | 277,548 |
| 2024-11-05 | 1,373.00 | 1,500.00 | 1,340.00 | 1,413.00 | 7,065.00 | 422,585 |
| 2024-11-04 | 1,340.00 | 1,450.00 | 1,339.00 | 1,378.00 | 6,890.00 | 85,908 |
| 2024-11-01 | 1,343.00 | 1,344.00 | 1,307.00 | 1,338.00 | 6,690.00 | 61,017 |
| 2024-10-31 | 1,313.00 | 1,400.00 | 1,301.00 | 1,343.00 | 6,715.00 | 174,018 |
| 2024-10-30 | 1,320.00 | 1,338.00 | 1,294.00 | 1,327.00 | 6,635.00 | 123,354 |
| 2024-10-29 | 1,313.00 | 1,355.00 | 1,311.00 | 1,337.00 | 6,685.00 | 147,334 |
| 2024-10-28 | 1,325.00 | 1,386.00 | 1,325.00 | 1,355.00 | 6,775.00 | 85,954 |
| 2024-10-25 | 1,499.00 | 1,499.00 | 1,241.00 | 1,322.00 | 6,610.00 | 381,110 |
| 2024-10-24 | 1,482.00 | 1,495.00 | 1,403.00 | 1,473.00 | 7,365.00 | 88,752 |
| 2024-10-23 | 1,520.00 | 1,520.00 | 1,470.00 | 1,483.00 | 7,415.00 | 156,430 |
| 2024-10-22 | 1,500.00 | 1,519.00 | 1,470.00 | 1,516.00 | 7,580.00 | 168,765 |
| 2024-10-21 | 1,511.00 | 1,553.00 | 1,474.00 | 1,495.00 | 7,475.00 | 223,299 |
| 2024-10-18 | 1,566.00 | 1,699.00 | 1,455.00 | 1,519.00 | 7,595.00 | 1,046,712 |
| 2024-10-17 | 1,486.00 | 1,630.00 | 1,431.00 | 1,460.00 | 7,300.00 | 595,120 |
| 2024-10-16 | 1,505.00 | 1,550.00 | 1,455.00 | 1,468.00 | 7,340.00 | 188,972 |
| 2024-10-15 | 1,594.00 | 1,626.00 | 1,495.00 | 1,505.00 | 7,525.00 | 386,319 |
| 2024-10-14 | 1,384.00 | 1,650.00 | 1,365.00 | 1,606.00 | 8,030.00 | 1,516,493 |
| 2024-10-11 | 1,520.00 | 1,520.00 | 1,392.00 | 1,398.00 | 6,990.00 | 258,430 |
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.