Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 1,339.00 | 1,560.00 | 1,320.00 | 1,533.00 | 7,665.00 | 699,675 |
| 2024-10-08 | 1,330.00 | 1,355.00 | 1,322.00 | 1,330.00 | 6,650.00 | 102,493 |
| 2024-10-07 | 1,353.00 | 1,375.00 | 1,330.00 | 1,363.00 | 6,815.00 | 95,849 |
| 2024-10-04 | 1,376.00 | 1,425.00 | 1,340.00 | 1,365.00 | 6,825.00 | 103,919 |
| 2024-10-02 | 1,412.00 | 1,441.00 | 1,350.00 | 1,390.00 | 6,950.00 | 86,120 |
| 2024-09-30 | 1,456.00 | 1,489.00 | 1,410.00 | 1,421.00 | 7,105.00 | 116,083 |
| 2024-09-27 | 1,546.00 | 1,560.00 | 1,468.00 | 1,474.00 | 7,370.00 | 212,043 |
| 2024-09-26 | 1,428.00 | 1,589.00 | 1,410.00 | 1,560.00 | 7,800.00 | 496,049 |
| 2024-09-25 | 1,363.00 | 1,508.00 | 1,356.00 | 1,412.00 | 7,060.00 | 499,327 |
| 2024-09-24 | 1,345.00 | 1,399.00 | 1,335.00 | 1,370.00 | 6,850.00 | 111,734 |
| 2024-09-23 | 1,380.00 | 1,435.00 | 1,338.00 | 1,351.00 | 6,755.00 | 222,604 |
| 2024-09-20 | 1,399.00 | 1,429.00 | 1,336.00 | 1,409.00 | 7,045.00 | 204,403 |
| 2024-09-19 | 1,323.00 | 1,416.00 | 1,315.00 | 1,394.00 | 6,970.00 | 208,195 |
| 2024-09-13 | 1,319.00 | 1,446.00 | 1,280.00 | 1,323.00 | 6,615.00 | 370,753 |
| 2024-09-12 | 1,263.00 | 1,315.00 | 1,230.00 | 1,315.00 | 6,575.00 | 128,907 |
| 2024-09-11 | 1,239.00 | 1,268.00 | 1,223.00 | 1,250.00 | 6,250.00 | 90,163 |
| 2024-09-10 | 1,237.00 | 1,289.00 | 1,180.00 | 1,241.00 | 6,205.00 | 141,051 |
| 2024-09-09 | 1,253.00 | 1,310.00 | 1,223.00 | 1,239.00 | 6,195.00 | 147,502 |
| 2024-09-06 | 1,295.00 | 1,340.00 | 1,193.00 | 1,295.00 | 6,475.00 | 241,314 |
| 2024-09-05 | 1,341.00 | 1,449.00 | 1,280.00 | 1,295.00 | 6,475.00 | 466,319 |
| 2024-09-04 | 1,301.00 | 1,366.00 | 1,301.00 | 1,328.00 | 6,640.00 | 147,185 |
| 2024-09-03 | 1,370.00 | 1,416.00 | 1,347.00 | 1,366.00 | 6,830.00 | 182,888 |
| 2024-09-02 | 1,430.00 | 1,470.00 | 1,390.00 | 1,400.00 | 7,000.00 | 155,835 |
| 2024-08-30 | 1,404.00 | 1,442.00 | 1,383.00 | 1,441.00 | 7,205.00 | 202,136 |
| 2024-08-29 | 1,465.00 | 1,468.00 | 1,391.00 | 1,404.00 | 7,020.00 | 195,465 |
| 2024-08-28 | 1,454.00 | 1,469.00 | 1,412.00 | 1,430.00 | 7,150.00 | 165,538 |
| 2024-08-27 | 1,470.00 | 1,500.00 | 1,443.00 | 1,467.00 | 7,335.00 | 172,440 |
| 2024-08-26 | 1,540.00 | 1,552.00 | 1,469.00 | 1,500.00 | 7,500.00 | 226,259 |
| 2024-08-23 | 1,510.00 | 1,563.00 | 1,508.00 | 1,540.00 | 7,700.00 | 216,385 |
| 2024-08-22 | 1,605.00 | 1,622.00 | 1,538.00 | 1,555.00 | 7,775.00 | 310,764 |
| 2024-08-21 | 1,603.00 | 1,637.00 | 1,562.00 | 1,608.00 | 8,040.00 | 323,925 |
| 2024-08-20 | 1,565.00 | 1,713.00 | 1,565.00 | 1,630.00 | 8,150.00 | 988,765 |
| 2024-08-19 | 1,608.00 | 1,656.00 | 1,530.00 | 1,565.00 | 7,825.00 | 645,745 |
| 2024-08-16 | 1,482.00 | 1,700.00 | 1,475.00 | 1,624.00 | 8,120.00 | 3,716,968 |
| 2024-08-14 | 1,584.00 | 1,679.00 | 1,426.00 | 1,458.00 | 7,290.00 | 4,754,388 |
| 2024-08-13 | 1,900.00 | 1,990.00 | 1,330.00 | 1,649.00 | 8,245.00 | 14,341,148 |
| 2024-08-12 | 2,670.00 | 2,705.00 | 1,900.00 | 1,900.00 | 9,500.00 | 1,835,572 |
| 2024-08-09 | 2,745.00 | 2,760.00 | 2,685.00 | 2,710.00 | 13,550.00 | 76,748 |
| 2024-08-08 | 2,735.00 | 2,810.00 | 2,680.00 | 2,745.00 | 13,725.00 | 70,086 |
| 2024-08-07 | 2,540.00 | 2,815.00 | 2,540.00 | 2,745.00 | 13,725.00 | 191,190 |
| 2024-08-06 | 2,630.00 | 2,695.00 | 2,395.00 | 2,565.00 | 12,825.00 | 299,133 |
| 2024-08-05 | 2,770.00 | 2,810.00 | 2,585.00 | 2,630.00 | 13,150.00 | 259,678 |
| 2024-08-02 | 2,680.00 | 2,775.00 | 2,625.00 | 2,775.00 | 13,875.00 | 161,384 |
| 2024-08-01 | 2,760.00 | 2,790.00 | 2,695.00 | 2,775.00 | 13,875.00 | 88,618 |
| 2024-07-31 | 2,720.00 | 2,825.00 | 2,565.00 | 2,775.00 | 13,875.00 | 183,416 |
| 2024-07-30 | 2,855.00 | 2,890.00 | 2,720.00 | 2,720.00 | 13,600.00 | 84,986 |
| 2024-07-29 | 2,870.00 | 2,910.00 | 2,800.00 | 2,860.00 | 14,300.00 | 106,176 |
| 2024-07-26 | 2,860.00 | 2,900.00 | 2,775.00 | 2,870.00 | 14,350.00 | 150,241 |
| 2024-07-25 | 2,830.00 | 2,895.00 | 2,750.00 | 2,890.00 | 14,450.00 | 108,838 |
| 2024-07-24 | 2,780.00 | 2,880.00 | 2,760.00 | 2,850.00 | 14,250.00 | 55,960 |
| 2024-07-23 | 2,700.00 | 2,875.00 | 2,700.00 | 2,820.00 | 14,100.00 | 116,892 |
| 2024-07-22 | 2,865.00 | 2,875.00 | 2,700.00 | 2,775.00 | 13,875.00 | 91,713 |
| 2024-07-19 | 2,805.00 | 2,865.00 | 2,550.00 | 2,840.00 | 14,200.00 | 96,427 |
| 2024-07-18 | 2,690.00 | 2,885.00 | 2,640.00 | 2,800.00 | 14,000.00 | 163,185 |
| 2024-07-17 | 2,870.00 | 2,875.00 | 2,700.00 | 2,710.00 | 13,550.00 | 107,300 |
| 2024-07-16 | 2,860.00 | 2,910.00 | 2,685.00 | 2,850.00 | 14,250.00 | 181,861 |
| 2024-07-15 | 2,965.00 | 2,965.00 | 2,815.00 | 2,855.00 | 14,275.00 | 112,319 |
| 2024-07-12 | 2,985.00 | 2,990.00 | 2,880.00 | 2,965.00 | 14,825.00 | 134,741 |
| 2024-07-11 | 2,995.00 | 3,040.00 | 2,970.00 | 2,995.00 | 14,975.00 | 108,730 |
| 2024-07-10 | 2,995.00 | 3,010.00 | 2,895.00 | 2,965.00 | 14,825.00 | 129,809 |
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.