Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,839.00 | 1,880.00 | 1,712.00 | 1,858.00 | 1,858.00 | 83,587 |
| 2026-10-20 | 1,734.00 | 1,847.00 | 1,721.00 | 1,800.00 | 1,800.00 | 25,271 |
| 2026-10-19 | 1,704.00 | 1,800.00 | 1,701.00 | 1,734.00 | 1,734.00 | 16,967 |
| 2026-10-16 | 1,660.00 | 1,762.00 | 1,638.00 | 1,704.00 | 1,704.00 | 175,998 |
| 2026-10-15 | 1,781.00 | 1,900.00 | 1,702.00 | 1,727.00 | 1,727.00 | 119,614 |
| 2026-10-14 | 2,005.00 | 2,005.00 | 1,875.00 | 1,929.00 | 1,929.00 | 58,980 |
| 2026-10-13 | 2,000.00 | 2,000.00 | 1,820.00 | 1,989.00 | 1,989.00 | 144,566 |
| 2026-10-12 | 2,110.00 | 2,110.00 | 1,994.00 | 2,000.00 | 2,000.00 | 36,019 |
| 2026-10-08 | 2,225.00 | 2,225.00 | 2,100.00 | 2,115.00 | 2,115.00 | 21,067 |
| 2026-10-07 | 2,190.00 | 2,230.00 | 2,080.00 | 2,140.00 | 2,140.00 | 53,239 |
| 2026-10-06 | 2,120.00 | 2,155.00 | 2,065.00 | 2,115.00 | 2,115.00 | 16,476 |
| 2026-10-02 | 2,185.00 | 2,185.00 | 2,030.00 | 2,065.00 | 2,065.00 | 18,779 |
| 2026-10-01 | 1,998.00 | 2,230.00 | 1,882.00 | 2,080.00 | 2,080.00 | 52,106 |
| 2026-09-30 | 2,015.00 | 2,055.00 | 1,955.00 | 1,957.00 | 1,957.00 | 38,616 |
| 2026-09-29 | 2,145.00 | 2,145.00 | 1,989.00 | 2,010.00 | 2,010.00 | 21,791 |
| 2026-09-28 | 2,070.00 | 2,100.00 | 2,005.00 | 2,025.00 | 2,025.00 | 57,645 |
| 2026-09-23 | 2,115.00 | 2,225.00 | 2,050.00 | 2,070.00 | 2,070.00 | 53,625 |
| 2026-09-22 | 2,195.00 | 2,280.00 | 2,100.00 | 2,140.00 | 2,140.00 | 100,778 |
| 2026-09-21 | 2,300.00 | 2,410.00 | 2,230.00 | 2,235.00 | 2,235.00 | 35,046 |
| 2026-09-18 | 2,220.00 | 2,325.00 | 2,160.00 | 2,325.00 | 2,325.00 | 33,406 |
| 2026-09-17 | 2,370.00 | 2,440.00 | 2,155.00 | 2,220.00 | 2,220.00 | 199,249 |
| 2026-09-16 | 2,365.00 | 2,395.00 | 2,300.00 | 2,390.00 | 2,390.00 | 16,367 |
| 2026-09-15 | 2,320.00 | 2,465.00 | 2,320.00 | 2,365.00 | 2,365.00 | 19,323 |
| 2026-09-14 | 2,420.00 | 2,420.00 | 2,345.00 | 2,400.00 | 2,400.00 | 15,641 |
| 2026-09-11 | 2,570.00 | 2,575.00 | 2,360.00 | 2,425.00 | 2,425.00 | 140,370 |
| 2026-09-10 | 2,695.00 | 2,695.00 | 2,560.00 | 2,575.00 | 2,575.00 | 35,997 |
| 2026-09-09 | 2,645.00 | 2,770.00 | 2,570.00 | 2,695.00 | 2,695.00 | 27,636 |
| 2026-09-08 | 2,580.00 | 2,675.00 | 2,555.00 | 2,645.00 | 2,645.00 | 37,881 |
| 2026-09-07 | 2,575.00 | 2,615.00 | 2,455.00 | 2,605.00 | 2,605.00 | 29,769 |
| 2026-09-04 | 2,580.00 | 2,615.00 | 2,415.00 | 2,555.00 | 2,555.00 | 142,459 |
| 2026-09-03 | 2,725.00 | 2,725.00 | 2,560.00 | 2,600.00 | 2,600.00 | 140,118 |
| 2026-09-02 | 2,840.00 | 2,895.00 | 2,585.00 | 2,715.00 | 2,715.00 | 73,583 |
| 2026-09-01 | 3,030.00 | 3,130.00 | 2,645.00 | 2,840.00 | 2,840.00 | 291,640 |
| 2026-08-31 | 3,540.00 | 3,540.00 | 2,775.00 | 3,135.00 | 3,135.00 | 383,500 |
| 2026-08-28 | 3,365.00 | 3,530.00 | 3,300.00 | 3,445.00 | 3,445.00 | 139,441 |
| 2026-08-27 | 3,300.00 | 3,440.00 | 3,130.00 | 3,365.00 | 3,365.00 | 165,972 |
| 2026-08-26 | 2,965.00 | 3,295.00 | 2,955.00 | 3,245.00 | 3,245.00 | 262,953 |
| 2026-08-25 | 2,735.00 | 3,000.00 | 2,625.00 | 2,965.00 | 2,965.00 | 164,938 |
| 2026-08-24 | 2,700.00 | 2,760.00 | 2,655.00 | 2,740.00 | 2,740.00 | 75,226 |
| 2026-08-21 | 2,720.00 | 2,780.00 | 2,515.00 | 2,725.00 | 2,725.00 | 128,530 |
| 2026-08-20 | 2,670.00 | 2,890.00 | 2,570.00 | 2,720.00 | 2,720.00 | 138,751 |
| 2026-08-19 | 2,330.00 | 2,825.00 | 2,285.00 | 2,725.00 | 2,725.00 | 380,119 |
| 2026-08-18 | 2,165.00 | 2,380.00 | 2,160.00 | 2,330.00 | 2,330.00 | 98,096 |
| 2026-08-14 | 2,140.00 | 2,220.00 | 2,100.00 | 2,165.00 | 2,165.00 | 6,197 |
| 2026-08-13 | 2,105.00 | 2,150.00 | 2,060.00 | 2,130.00 | 2,130.00 | 11,653 |
| 2026-08-12 | 2,115.00 | 2,125.00 | 1,997.00 | 2,105.00 | 2,105.00 | 14,713 |
| 2026-08-11 | 2,115.00 | 2,125.00 | 2,045.00 | 2,125.00 | 2,125.00 | 13,478 |
| 2026-08-10 | 1,993.00 | 2,090.00 | 1,985.00 | 2,075.00 | 2,075.00 | 70,411 |
| 2026-08-07 | 2,045.00 | 2,210.00 | 1,965.00 | 1,993.00 | 1,993.00 | 21,504 |
| 2026-08-06 | 2,060.00 | 2,070.00 | 2,010.00 | 2,060.00 | 2,060.00 | 16,016 |
| 2026-08-05 | 2,140.00 | 2,170.00 | 2,050.00 | 2,060.00 | 2,060.00 | 50,845 |
| 2026-08-04 | 2,045.00 | 2,180.00 | 2,030.00 | 2,090.00 | 2,090.00 | 40,034 |
| 2026-08-03 | 1,905.00 | 2,095.00 | 1,905.00 | 2,000.00 | 2,000.00 | 18,421 |
| 2026-07-31 | 1,886.00 | 2,010.00 | 1,855.00 | 2,005.00 | 2,005.00 | 37,354 |
| 2026-07-30 | 1,880.00 | 1,929.00 | 1,794.00 | 1,867.00 | 1,867.00 | 31,574 |
| 2026-07-29 | 1,940.00 | 1,983.00 | 1,757.00 | 1,880.00 | 1,880.00 | 37,282 |
| 2026-07-28 | 1,982.00 | 2,000.00 | 1,795.00 | 1,940.00 | 1,940.00 | 40,863 |
| 2026-07-27 | 1,997.00 | 2,005.00 | 1,969.00 | 1,983.00 | 1,983.00 | 15,988 |
| 2026-07-24 | 2,000.00 | 2,015.00 | 1,970.00 | 2,005.00 | 2,005.00 | 26,243 |
| 2026-07-23 | 2,100.00 | 2,100.00 | 1,959.00 | 2,000.00 | 2,000.00 | 12,423 |
Page 1 of 2 · 61 trading daysOlder →
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.